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 Sat 24-Apr-20 11:25:00 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

(VSL) VULCAN STEEL LIMITED Daily Prices...

     Prev Section TOC    Company Info for VSL    Limits Next Section


Company Details for (VSL) VULCAN STEEL LIMITED

Listing Code VSL
Listing Name VULCAN STEEL LIMITED
GICS Sector Materials
ISIN Name VISION SYSTEMS.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000VSL8


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for VSL .. Friday 10th November 2023

VSL 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 0.75 28 0.8
MAX ### 27,873,227 ###


Font Format Legend

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


1 2 3 4 5 6 Next >>


End of day Prices (full format),

450 Days for (VSL) VULCAN STEEL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.42
2024-Apr-19 Fri ### ### 7.73 7.87 41.7 41.7 0.6
2024-Apr-18 Thu 7.85 ### 7.77 7.88 61,824 240,186 ### ### 0.6
2024-Apr-17 Wed 8.2 8.2 ### ### 42,149 ### ### ### 0.0
2024-Apr-16 Tue 8.42 8.42 8.24 8.27 ### ### ###
2024-Apr-15 Mon 8.48 8.54 8.4 8.4 22,648 191,828 ### ### ###
2024-Apr-12 Fri 8.58 ### 8.46 8.48 ### ### 0.6
2024-Apr-11 Thu 8.58 8.75 8.5 ### 72.7 72.7 0.0
2024-Apr-10 Wed 8.5 ### 8.47 8.58 74.1 74.1 0.6
2024-Apr-09 Tue ### ### 8.49 ### 78.6 78.6 0.0
2024-Apr-08 Mon 8.58 8.58 8.45 8.55 26,683 ### 34.4 34.4 ###
2024-Apr-05 Fri 8.58 ### 8.45 8.48 39,286 165,983 23.4 23.4 0.6
2024-Apr-04 Thu ### ### 8.45 8.48 ### ### 0.6
2024-Apr-03 Wed ### 8.76 8.51 ### 79.2 79.2 0.0
2024-Apr-02 Tue 8.5 ### 8.41 ### ### ### 0.0
2024-Mar-28 Thu ### 8.48 8.28 8.43 65.2 65.2 0.6
2024-Mar-27 Wed 8.2 8.59 8.2 8.52 90.5 90.5 0.6
2024-Mar-26 Tue ### 8.21 ### ### 64,378 264,271 76.1 76.1 0.0
2024-Mar-25 Mon ### ### ### ### 45,421 0 18.6 18.6 0.0
2024-Mar-22 Fri ### ### ### 8.28 32.5 32.5 ###
2024-Mar-21 Thu 8.055 ### 8.055 ### ### ### 0.0
2024-Mar-20 Wed ### ### ### ### 86.2 86.2 0.0
2024-Mar-19 Tue ### ### 7.87 ### 66.9 66.9 0.0
2024-Mar-18 Mon ### ### 7.77 ### 47,971 ### ### ### 0.0
2024-Mar-15 Fri ### ### ### ### 92.2 92.2 0.0
2024-Mar-14 Thu 7.8 7.89 7.575 ### 124,482 962,557 15.9 15.9 0.0
2024-Mar-13 Wed 7.76 7.82 ### 7.79 ### ### ###
2024-Mar-12 Tue 7.775 7.82 7.7 7.7 37,172 288,454 ### ### 0.6
2024-Mar-11 Mon 7.82 ### 7.71 7.84 ### ### 0.6
2024-Mar-08 Fri ### ### 7.77 7.82 38,050 147,824 ### ### 0.6
2024-Mar-07 Thu 7.76 ### 7.7 ### ### ### 0.0
2024-Mar-06 Wed 7.79 7.79 ### 7.75 34,453 ### 30.2 30.2 ###
2024-Mar-05 Tue 7.81 7.81 ### ### 57,977 ### ### ### 0.0
2024-Mar-04 Mon 7.84 ### 7.7 7.81 ### ### 0.6
2024-Mar-01 Fri 7.83 ### 7.76 ### 94,487 ### ### ### 0.0
2024-Feb-29 Thu ### 7.84 7.55 7.81 ### ### 0.6
2024-Feb-28 Wed ### 7.81 ### 7.76 57,440 ### ### ### 0.6
2024-Feb-27 Tue ### 7.78 7.55 7.7 ### ### 0.6
2024-Feb-26 Mon 7.58 ### 7.47 7.57 39.3 39.3 ###
2024-Feb-23 Fri 7.58 ### 7.52 7.58 73.1 73.1 ###
2024-Feb-22 Thu 7.46 7.73 7.46 7.58 62,123 471,824 80.6 80.6 ###
2024-Feb-21 Wed 7.43 7.56 ### 7.46 124,274 469,755 ### ### 0.5
2024-Feb-20 Tue 7.22 7.47 ### 7.44 29,641 ### 88.1 88.1 ###
2024-Feb-19 Mon ### 7.21 ### ### 30,084 108,452 ### ### 0.0
2024-Feb-16 Fri ### ### ### ### 16.6 16.6 0.0
2024-Feb-15 Thu 7.28 ### 7.22 ### 75,957 ### ### ### 0.0
2024-Feb-14 Wed ### ### 7.2 7.28 71,522 257,479 ### ### 0.5
2024-Feb-13 Tue ### ### ### ### 105,221 0 87.9 87.9 0.0
2024-Feb-12 Mon 7.22 7.27 7.025 ### 30.5 30.5 0.0
2024-Feb-09 Fri 7.24 7.24 ### 7.2 29.8 29.8 0.5
2024-Feb-08 Thu 7.24 ### ### ### 13.6 13.6 0.0
2024-Feb-07 Wed 7.21 ### ### 7.23 ### ### ###
2024-Feb-06 Tue ### 7.21 ### 7.21 12,473 ### ### ### ###
2024-Feb-05 Mon ### ### ### 7 84,974 0 ### ### 0.5
2024-Feb-02 Fri 7.29 7.4 7.29 ### 53,053 389,674 75.5 75.5 0.0
2024-Feb-01 Thu ### 7.45 7.2 ### 37.4 37.4 0.0
2024-Jan-31 Wed ### 7.46 7.24 7.41 65.9 65.9 ###
2024-Jan-30 Tue 7.47 7.5 7.29 ### ### ### 0.0
2024-Jan-29 Mon 7.51 7.51 ### 7.4 27.4 27.4 0.5
2024-Jan-25 Thu 7.2 7.45 ### 7.43 22,077 ### 89.0 89.0 ###
2024-Jan-24 Wed 7.28 ### ### ### 47,084 0 17.7 17.7 0.0
2024-Jan-23 Tue 7.42 7.42 7.26 7.27 7,625 ### 24.7 24.7 ###
2024-Jan-22 Mon 7.43 7.46 7.26 7.28 ### ### 0.5
2024-Jan-19 Fri 7.51 7.55 ### 7.43 28.2 28.2 ###
2024-Jan-18 Thu ### 7.42 7.26 ### 39.8 39.8 0.0
2024-Jan-17 Wed 7.46 7.55 ### ### 22.6 22.6 0.0
2024-Jan-16 Tue 7.43 7.49 ### 7.43 42,544 159,327 76.6 76.6 ###
2024-Jan-15 Mon 7.5 7.55 7.4 7.5 70.8 70.8 0.5
2024-Jan-12 Fri 7.5 ### 7.47 7.55 32,859 122,728 73.2 73.2 ###
2024-Jan-11 Thu ### 7.8 7.5 7.5 68,756 525,983 ### ### 0.5
2024-Jan-10 Wed 7.48 7.82 7.45 ### ### ### 0.0
2024-Jan-09 Tue ### ### 7.425 7.51 67,245 249,647 24.7 24.7 ###
2024-Jan-08 Mon 7.48 7.57 7.4 7.44 19,446 145,553 ### ### ###
2024-Jan-05 Fri 7.83 7.83 7.42 7.45 ### ### 0.5
2024-Jan-04 Thu 7.58 7.84 7.58 7.83 ### ### ###
2024-Jan-03 Wed 7.88 7.88 7.59 7.59 ### ### 0.5
2024-Jan-02 Tue ### 7.8 ### ### 19,675 ### 75.1 75.1 0.0
2023-Dec-29 Fri ### 7.7 7.49 ### 73.6 73.6 0.0
2023-Dec-28 Thu 7.71 7.8 ### ### 13,540 ### 22.8 22.8 0.0
2023-Dec-27 Wed 7.74 7.79 7.47 7.71 31,085 237,178 27.8 27.8 ###
2023-Dec-22 Fri 7.57 7.7 7.51 ### ### ### 0.0
2023-Dec-21 Thu 7.54 ### 7.47 ### ### ### 0.0
2023-Dec-20 Wed ### 7.7 7.52 7.52 65,570 498,987 ### ### 0.5
2023-Dec-19 Tue 7.5 7.58 7.28 7.56 51,341 ### ### ### 0.5
2023-Dec-18 Mon 7.5 7.585 7.44 7.46 31.7 31.7 0.5
2023-Dec-15 Fri 7.5 7.54 ### 7.48 152,088 573,371 ### ### 0.5
2023-Dec-14 Thu 7.28 7.5 7.27 7.5 ### ### 0.5
2023-Dec-13 Wed ### ### ### 7.27 ### ### ###
2023-Dec-12 Tue ### ### ### ### 86,542 0 ### ### 0.0
2023-Dec-11 Mon ### ### ### ### 30,442 0 21.8 21.8 0.0
2023-Dec-08 Fri 7.47 7.47 7.21 ### 16.1 16.1 0.0
2023-Dec-07 Thu ### 7.47 7.22 7.47 83.6 83.6 ###
2023-Dec-06 Wed ### 7.44 ### 7.44 ### ### ###
2023-Dec-05 Tue 7.45 7.45 ### ### 99,674 371,285 ### ### 0.0
2023-Dec-04 Mon ### 7.46 7.28 ### 72,243 ### ### ### 0.0
2023-Dec-01 Fri ### 7.43 7.24 ### 21,688 159,081 ### ### 0.0
2023-Nov-30 Thu 7.28 ### ### ### 76.7 76.7 0.0
2023-Nov-29 Wed 7.26 7.5 ### ### 91,383 342,686 73.4 73.4 0.0
2023-Nov-28 Tue ### 7.29 ### 7.24 81.8 81.8 0.5
2023-Nov-27 Mon 7.2 7.25 ### ### 132,527 ### ### ### 0.0
2023-Nov-24 Fri 7.4 7.42 7.26 7.26 52,459 385,049 19.1 19.1 0.5
2023-Nov-23 Thu 7.45 7.45 7.29 7.42 36.9 36.9 0.5
2023-Nov-22 Wed 7.26 7.47 7.24 7.45 87.9 87.9 0.5
2023-Nov-21 Tue 7.25 ### ### 7.22 33.9 33.9 0.5
2023-Nov-20 Mon 7.2 ### ### ### 54,151 0 ### ### 0.0
2023-Nov-17 Fri 7.25 ### ### ### ### ### 0.0
2023-Nov-16 Thu 7 ### 7 7.2 36,982 ### ### ### 0.5
2023-Nov-15 Wed ### 7.22 ### 7.21 61,350 221,473 ### ### ###
2023-Nov-14 Tue ### ### 7 7 16.0 16.0 0.5
2023-Nov-13 Mon 7.2 ### ### 7.26 42,644 0 81.3 81.3 0.5
2023-Nov-10 Fri 7.2 ### ### 7.21 44,028 0 69.9 69.9 ###
2023-Nov-09 Thu ### 7.29 ### 7.25 49,957 ### ### ### 0.5
2023-Nov-08 Wed 6.89 ### 6.85 ### 83.2 83.2 0.0
2023-Nov-07 Tue ### ### 6.8 6.85 8.2 8.2 ###
2023-Nov-06 Mon ### ### ### ### 153,781 0 21.0 21.0 0.0
2023-Nov-03 Fri 7.45 7.45 7.28 7.28 ### ### 0.5
2023-Nov-02 Thu 7.45 7.45 7.28 7.28 16.0 16.0 0.5
2023-Nov-01 Wed ### ### ### ### ### ### 0.0
2023-Oct-31 Tue ### ### ### ### 33,944 0 ### ### 0.0
2023-Oct-30 Mon ### ### 7.2 7.24 17,678 63,640 ### ### 0.5
2023-Oct-27 Fri 7.29 ### 7.25 7.25 30.0 30.0 0.5
2023-Oct-26 Thu 7.27 ### ### 7.25 ### ### 0.5
2023-Oct-25 Wed 7.26 7.41 ### 7.27 ### ### ###
2023-Oct-24 Tue ### 7.46 7.23 7.46 44,044 ### ### ### 0.5
2023-Oct-23 Mon ### 7.58 ### 7.27 50,856 192,744 86.8 86.8 ###
2023-Oct-20 Fri 7.2 7.2 ### ### ### ### 0.0
2023-Oct-19 Thu ### ### ### ### 28,746 0 ### ### 0.0
2023-Oct-18 Wed ### ### 7.27 ### 19,452 ### ### ### 0.0
2023-Oct-17 Tue 7.58 7.58 7.27 7.27 ### ### ###
2023-Oct-16 Mon 7.41 7.41 7.22 ### 29,121 213,020 ### ### 0.0
2023-Oct-13 Fri ### 7.42 ### 7.41 ### ### ###
2023-Oct-12 Thu 7.45 7.45 7.29 ### 98,452 ### ### ### 0.0
2023-Oct-11 Wed 7.46 7.53 7.4 7.45 60,776 ### ### ### 0.5
2023-Oct-10 Tue 7.44 7.51 ### 7.45 135,479 508,723 ### ### 0.5
2023-Oct-09 Mon 7.41 ### ### 7.43 ### ### ###
2023-Oct-06 Fri 7.58 ### ### ### ### ### 0.0
2023-Oct-05 Thu 7.47 7.56 ### 7.54 68,149 ### 76.3 76.3 0.5
2023-Oct-04 Wed 7.43 7.48 7.25 7.44 78.1 78.1 ###
2023-Oct-03 Tue 7.51 7.51 ### 7.43 32.5 32.5 ###
2023-Oct-02 Mon ### 7.52 ### 7.51 86,981 327,048 85.0 85.0 ###
2023-Sep-29 Fri 7.48 7.48 ### ### 26,182 97,920 ### ### 0.0
2023-Sep-28 Thu 7.41 7.5 ### 7.41 68.1 68.1 ###
2023-Sep-27 Wed ### 7.72 7.4 7.4 72,878 550,957 11.5 11.5 0.5
2023-Sep-26 Tue ### ### 7.78 ### 77.0 77.0 0.0
2023-Sep-25 Mon 7.73 7.85 ### 7.85 81.0 81.0 ###
2023-Sep-22 Fri 7.52 7.77 7.5 7.73 112,152 856,280 ### ### 0.6
2023-Sep-21 Thu 7.72 7.72 7.45 ### 229,250 ### 28.8 28.8 0.0
2023-Sep-20 Wed ### 7.76 7.57 ### ### ### 0.0
2023-Sep-19 Tue 7.79 ### 7.55 7.56 15.2 15.2 0.5
2023-Sep-18 Mon ### 8.24 7.71 7.78 ### ### 0.6
2023-Sep-15 Fri 8.24 ### ### 8.2 3,144,871 0 ### ### 0.6
2023-Sep-14 Thu ### ### ### 8.25 139,356 0 24.4 24.4 ###
2023-Sep-13 Wed ### ### 8.24 8.29 96,054 395,742 ### ### 0.6
2023-Sep-12 Tue ### 8.49 8.28 8.4 172,277 1,444,542 ### ### ###
2023-Sep-11 Mon ### 8.48 ### 8.46 ### ### 0.6
2023-Sep-08 Fri ### ### ### 8 151,648 0 ### ### ###
2023-Sep-07 Thu 8 ### ### ### 169,188 0 84.2 84.2 0.0
2023-Sep-06 Wed ### 8.24 ### 8 283,686 1,168,786 29.7 29.7 ###
2023-Sep-05 Tue ### ### ### ### 234,629 0 ### ### 0.0
2023-Sep-04 Mon ### 8.27 7.88 ### 265,682 2,145,382 70.2 70.2 0.0
2023-Sep-01 Fri ### ### 7.74 7.79 19,880 ### ### ### ###
2023-Aug-31 Thu 7.78 ### 7.72 ### 83,786 ### 78.6 78.6 0.0
2023-Aug-30 Wed 7.72 7.79 ### 7.76 ### ### 0.6
2023-Aug-29 Tue ### 7.75 7.55 7.75 ### ### ###
2023-Aug-28 Mon 7.77 7.77 7.56 7.56 26.1 26.1 0.5
2023-Aug-25 Fri 7.71 7.77 7.56 7.74 ### ### 0.6
2023-Aug-24 Thu 7.84 7.87 ### 7.71 29,629 ### 21.4 21.4 ###
2023-Aug-23 Wed 7.51 7.84 7.51 7.79 89.6 89.6 ###
2023-Aug-22 Tue ### ### 7.49 7.53 41,152 ### 24.0 24.0 0.5
2023-Aug-21 Mon 7.55 7.72 7.55 ### ### ### 0.0
2023-Aug-18 Fri 7.43 7.88 7.43 7.76 30,524 ### ### ### 0.6
2023-Aug-17 Thu 7.73 ### ### 7.72 ### ### ###
2023-Aug-16 Wed 7.75 7.87 7.58 7.7 ### ### 0.6
2023-Aug-15 Tue 7.51 7.7 ### 7.7 44,650 ### ### ### 0.6
2023-Aug-14 Mon ### ### 7.45 7.48 ### ### 0.5
2023-Aug-11 Fri 7.75 ### 7.42 ### ### ### 0.0
2023-Aug-10 Thu 7.51 7.56 7.45 7.56 ### ### 0.5
2023-Aug-09 Wed 7.455 7.5 7.4 7.49 ### ### ###
2023-Aug-08 Tue 7.56 7.56 ### 7.42 ### ### 0.5
2023-Aug-07 Mon 7.51 ### 7.4 7.55 77.7 77.7 ###
2023-Aug-04 Fri 7.53 7.57 7.41 7.51 18,258 136,752 ### ### ###
2023-Aug-03 Thu 7.55 7.55 7.425 7.49 ### ### ###
2023-Aug-02 Wed 7.73 7.73 7.52 ### 101,680 ### 24.8 24.8 0.0
2023-Aug-01 Tue 7.8 7.8 ### 7.76 ### ### 0.6
2023-Jul-31 Mon 7.78 7.79 ### 7.76 ### ### 0.6
2023-Jul-28 Fri 7.78 7.79 ### 7.78 44,072 ### ### ### 0.6
2023-Jul-27 Thu 7.75 7.8 ### 7.71 110,680 431,652 ### ### ###
2023-Jul-26 Wed 7.78 7.82 ### 7.77 314,124 1,228,224 34.3 34.3 0.6
2023-Jul-25 Tue 7.46 7.87 7.46 7.82 93.6 93.6 0.6
2023-Jul-24 Mon 7.26 7.57 7.25 7.43 87.9 87.9 ###
2023-Jul-21 Fri 7.27 ### ### 7.28 71.1 71.1 0.5
2023-Jul-20 Thu ### 7.41 7.21 7.21 118,053 ### 20.1 20.1 ###
2023-Jul-19 Wed 7.75 7.75 7.4 7.4 191,771 ### ### ### 0.5
2023-Jul-18 Tue ### ### ### 7.73 ### ### 0.6
2023-Jul-17 Mon 8.4 8.42 7.88 ### 12.4 12.4 0.0
2023-Jul-14 Fri 8.58 ### 8.54 8.58 19,670 ### 61.2 61.2 0.6
2023-Jul-13 Thu ### ### 8.55 8.58 29.8 29.8 0.6
2023-Jul-12 Wed 8.5 ### 8.47 ### 114,857 ### 83.0 83.0 0.0
2023-Jul-11 Tue 8.43 8.49 ### 8.49 44,986 ### ### ### ###
2023-Jul-10 Mon 8.45 8.5 ### ### 27,140 115,345 ### ### 0.0
2023-Jul-07 Fri 8.43 8.45 8.25 8.45 75.0 75.0 ###
2023-Jul-06 Thu ### 8.49 ### 8.45 29,074 ### ### ### ###
2023-Jul-05 Wed ### ### 8.41 8.48 ### ### 0.6
2023-Jul-04 Tue 8.43 8.71 ### 8.71 83.8 83.8 0.6
2023-Jul-03 Mon 8.21 8.46 8.21 8.43 60,421 ### 79.2 79.2 0.6
2023-Jun-30 Fri ### 8.29 ### 8.22 81.5 81.5 0.6
2023-Jun-29 Thu ### ### 7.78 ### 62,122 241,654 66.6 66.6 0.0
2023-Jun-28 Wed 7.83 7.87 7.76 7.81 61,728 ### 28.6 28.6 0.6
2023-Jun-27 Tue 7.77 7.83 7.75 7.83 77.1 77.1 ###
2023-Jun-26 Mon 7.83 ### 7.75 7.86 46,746 181,140 75.9 75.9 ###
2023-Jun-23 Fri 7.77 7.86 7.75 7.84 19,079 ### ### ### 0.6
2023-Jun-22 Thu 7.84 7.86 7.71 7.77 ### ### 0.6
2023-Jun-21 Wed 7.85 7.87 7.77 7.87 34,482 269,649 72.0 72.0 0.6
2023-Jun-20 Tue 7.8 7.86 7.7 7.85 74.0 74.0 ###
2023-Jun-19 Mon ### 8 7.82 7.86 39,082 ### 28.3 28.3 ###
2023-Jun-16 Fri 7.675 ### 7.59 ### 162,755 617,655 ### ### 0.0
2023-Jun-15 Thu 7.55 7.71 7.55 ### ### ### 0.0
2023-Jun-14 Wed 7.51 ### 7.51 ### 24,642 ### 84.1 84.1 0.0
2023-Jun-13 Tue 7.71 7.72 7.58 ### 33.6 33.6 0.0
2023-Jun-09 Fri 7.81 7.87 7.71 7.71 24.3 24.3 ###
2023-Jun-08 Thu 7.74 ### 7.74 7.89 131,443 508,684 ### ### ###
2023-Jun-07 Wed 7.8 7.89 ### 7.74 58,222 229,685 36.9 36.9 0.6
2023-Jun-06 Tue 7.76 ### 7.655 7.8 153,445 ### 76.8 76.8 0.6
2023-Jun-05 Mon ### ### 7.7 7.75 ### ### ###
2023-Jun-02 Fri 7.58 7.75 7.57 7.73 77.6 77.6 0.6
2023-Jun-01 Thu 7.53 ### 7.53 7.58 55,375 208,486 72.2 72.2 ###
2023-May-31 Wed 7.45 7.76 7.42 7.76 93.1 93.1 0.6
2023-May-30 Tue 7.47 7.49 ### 7.45 ### ### 0.5
2023-May-29 Mon ### ### 7.45 7.45 37,642 ### ### ### 0.5
2023-May-26 Fri ### ### 7.56 7.56 43,122 ### 22.1 22.1 0.5
2023-May-25 Thu ### ### 7.48 ### ### ### 0.0
2023-May-24 Wed ### ### 7.53 ### 39.1 39.1 0.0
2023-May-23 Tue ### ### 7.47 7.55 25.4 25.4 ###
2023-May-22 Mon ### ### 7.52 ### 41.4 41.4 0.0
2023-May-19 Fri ### ### 7.48 ### 69.4 69.4 0.0
2023-May-18 Thu 7.51 7.54 7.43 7.49 1,550,383 ### ### ### ###
2023-May-17 Wed 7.45 7.5 ### 7.45 70.3 70.3 0.5
2023-May-16 Tue 7.57 7.585 ### 7.45 28.6 28.6 0.5
2023-May-15 Mon 7.5 7.52 ### 7.52 75.2 75.2 0.5
2023-May-12 Fri 7.5 7.53 ### 7.44 60,925 229,382 29.6 29.6 ###
2023-May-11 Thu 7.53 7.53 7.41 7.46 94,076 702,747 27.2 27.2 0.5
2023-May-10 Wed ### ### 7.46 7.53 60,686 226,358 26.8 26.8 0.5
2023-May-09 Tue ### 7.72 ### ### 36.9 36.9 0.0
2023-May-08 Mon ### 7.855 ### ### ### ### 0.0
2023-May-05 Fri ### 7.985 7.74 7.79 ### ### ###
2023-May-04 Thu 7.82 ### 7.8 ### 33,171 ### 71.8 71.8 0.0
2023-May-03 Wed 7.84 ### 7.79 7.86 43,877 ### ### ### ###
2023-May-02 Tue 7.88 ### 7.83 7.88 67,346 263,659 76.9 76.9 0.6
2023-May-01 Mon ### ### 7.76 7.88 ### ### 0.6
2023-Apr-28 Fri ### ### 7.8 7.8 ### ### 0.6
2023-Apr-27 Thu ### ### ### ### 67,974 0 24.4 24.4 0.0
2023-Apr-26 Wed 8.25 8.25 ### ### 27.0 27.0 0.0
2023-Apr-24 Mon ### ### ### ### 139,053 0 ### ### 0.0
2023-Apr-21 Fri ### ### ### ### 116,457 0 71.3 71.3 0.0
2023-Apr-20 Thu 7.76 ### 7.75 ### 93.1 93.1 0.0
2023-Apr-19 Wed ### ### ### 7.78 ### ### 0.6
2023-Apr-18 Tue 7.72 7.83 ### 7.81 203,521 796,784 81.3 81.3 0.6
2023-Apr-17 Mon 7.74 7.78 ### 7.75 ### ### ###
2023-Apr-14 Fri 7.73 7.82 ### 7.71 37,877 ### ### ### ###
2023-Apr-13 Thu 7.88 7.88 7.71 7.73 54,559 425,287 19.6 19.6 0.6
2023-Apr-12 Wed 7.82 ### 7.82 7.88 55,273 ### 78.1 78.1 0.6
2023-Apr-11 Tue 7.76 ### 7.73 7.87 ### ### 0.6
2023-Apr-06 Thu 7.87 ### 7.76 7.76 27.0 27.0 0.6
2023-Apr-05 Wed 7.87 ### 7.8 7.87 43,377 169,170 ### ### 0.6
2023-Apr-04 Tue ### 7.85 7.57 7.79 86.0 86.0 ###
2023-Apr-03 Mon 7.73 7.79 7.59 ### 43,080 331,285 29.8 29.8 0.0
2023-Mar-31 Fri ### ### ### ### 42,074 0 ### ### 0.0
2023-Mar-30 Thu 7.59 7.77 7.51 7.71 76.3 76.3 ###
2023-Mar-29 Wed 7.53 ### ### 7.51 64,771 0 ### ### ###
2023-Mar-28 Tue 7.46 7.52 ### 7.45 63,282 237,940 ### ### 0.5
2023-Mar-27 Mon ### 7.42 7.2 ### ### ### 0.0
2023-Mar-24 Fri ### ### ### ### 86,678 0 ### ### 0.0
2023-Mar-23 Thu 7.5 7.58 ### ### 18.9 18.9 0.0
2023-Mar-22 Wed ### ### 7.5 ### 63,179 236,921 ### ### 0.0
2023-Mar-21 Tue ### ### 7.58 ### 152,550 ### 15.6 15.6 0.0
2023-Mar-20 Mon 7.71 7.8 7.55 ### 41.8 41.8 0.0
2023-Mar-17 Fri ### ### ### ### ### ### 0.0
2023-Mar-16 Thu 7.87 ### 7.59 ### 198,141 751,945 27.1 27.1 0.0
2023-Mar-15 Wed ### ### 7.85 7.88 28.5 28.5 0.6
2023-Mar-14 Tue ### ### 7.83 7.89 ### ### ###
2023-Mar-13 Mon ### ### ### 8 31.6 31.6 ###
2023-Mar-10 Fri 8.21 8.22 ### ### 72,088 296,281 34.0 34.0 0.0
2023-Mar-09 Thu 8.44 8.44 ### 8.23 154,556 652,226 15.7 15.7 0.6
2023-Mar-08 Wed 8.23 8.55 8.2 8.55 92.2 92.2 ###
2023-Mar-07 Tue ### 8.24 ### 8.22 96,151 396,142 ### ### 0.6
2023-Mar-06 Mon 8.42 8.53 ### ### 18.9 18.9 0.0
2023-Mar-03 Fri ### ### ### 8.56 135,842 0 33.4 33.4 ###
2023-Mar-02 Thu 8.56 ### ### 8.55 232,854 0 ### ### ###
2023-Mar-01 Wed ### 8.56 ### 8.49 128,879 ### ### ### ###
2023-Feb-28 Tue ### 8.43 8.2 ### 161,557 1,343,346 ### ### 0.0
2023-Feb-27 Mon 8.41 8.41 ### ### 44.9 44.9 0.0
2023-Feb-24 Fri 8.45 8.48 ### ### 226,955 962,289 ### ### 0.0
2023-Feb-23 Thu ### 8.51 8.28 8.5 391,925 ### ### ### 0.6
2023-Feb-22 Wed ### 8.41 8.23 ### 68.9 68.9 0.0
2023-Feb-21 Tue 8.28 8.5 ### 8.47 329,289 1,399,478 85.2 85.2 ###
2023-Feb-20 Mon ### ### ### 8.23 313,280 0 37.7 37.7 0.6
2023-Feb-17 Fri 8.28 ### 8.21 ### ### ### 0.0
2023-Feb-16 Thu ### ### ### ### 278,242 0 ### ### 0.0
2023-Feb-15 Wed ### 8.25 7.8 8.22 237,529 1,906,170 ### ### 0.6
2023-Feb-14 Tue ### 8.58 7.72 7.89 9.2 9.2 ###
2023-Feb-13 Mon 8.89 ### ### 8.83 69,956 0 39.8 39.8 ###
2023-Feb-10 Fri ### ### 8.82 8.85 57,183 252,177 ### ### 0.6
2023-Feb-09 Thu ### ### ### ### 101,459 0 ### ### 0.0
2023-Feb-08 Wed ### ### 8.89 ### ### ### 0.0
2023-Feb-07 Tue ### ### ### ### ### ### 0.0
2023-Feb-06 Mon ### ### 8.87 ### 38,976 172,858 ### ### 0.0
2023-Feb-03 Fri ### ### 8.87 ### 80,750 358,126 ### ### 0.0
2023-Feb-02 Thu ### ### 8.86 8.86 ### ### 0.6
2023-Feb-01 Wed ### ### ### ### 36,374 0 ### ### 0.0
2023-Jan-31 Tue ### ### ### ### 56,527 0 ### ### 0.0
2023-Jan-30 Mon 9.25 9.25 ### ### 49,328 228,142 ### ### 0.0
2023-Jan-27 Fri ### ### ### ### 77.3 77.3 0.0
2023-Jan-25 Wed ### ### ### 9 ### ### 0.6
2023-Jan-24 Tue 9.24 ### ### ### ### ### 0.0
2023-Jan-23 Mon ### ### ### 9.25 ### ### ###
2023-Jan-20 Fri ### ### 8.74 ### 158,629 ### 72.1 72.1 0.0
2023-Jan-19 Thu 8.83 ### 8.79 ### ### ### 0.0
2023-Jan-18 Wed 8.775 8.78 ### 8.76 ### ### 0.6
2023-Jan-17 Tue ### 8.83 ### 8.72 97,485 ### ### ### 0.6
2023-Jan-16 Mon 8.55 8.76 8.54 ### 324,250 ### ### ### 0.0
2023-Jan-13 Fri 8.59 8.59 ### 8.5 71,649 ### 22.8 22.8 0.6
2023-Jan-12 Thu 8.25 ### 8.24 8.51 124,173 ### ### ### 0.6
2023-Jan-11 Wed 8.29 ### ### 8.27 117,152 0 ### ### ###
2023-Jan-10 Tue ### 8.22 ### ### 45,583 187,346 ### ### 0.0
2023-Jan-09 Mon 8.22 8.23 ### ### 26.5 26.5 0.0
2023-Jan-06 Fri ### 8.23 ### ### ### ### 0.0
2023-Jan-05 Thu 8.2 8.44 ### ### 73,444 ### 22.9 22.9 0.0
2023-Jan-04 Wed ### 8.22 ### ### 231,158 950,059 75.8 75.8 0.0
2023-Jan-03 Tue 8.24 8.27 ### ### 35,448 146,577 ### ### 0.0
2022-Dec-30 Fri 8.25 8.25 ### ### 15,672 64,647 ### ### 0.0
2022-Dec-29 Thu 8.28 8.28 ### 8.24 12,373 51,224 ### ### 0.6
2022-Dec-28 Wed 8.29 8.29 ### ### 14,853 ### 29.2 29.2 0.0
2022-Dec-23 Fri ### ### ### ### ### ### 0.0
2022-Dec-22 Thu 8.25 ### ### 8.27 ### ### ###
2022-Dec-21 Wed ### 8.28 ### 8.27 91.5 91.5 ###
2022-Dec-20 Tue ### ### ### 8 114,659 0 35.0 35.0 ###
2022-Dec-19 Mon ### 8.24 ### ### 46,457 ### 86.5 86.5 0.0
2022-Dec-16 Fri ### ### 7.89 ### ### ### 0.0
2022-Dec-15 Thu ### ### ### 8 60,649 0 40.8 40.8 ###
2022-Dec-14 Wed ### ### ### ### 107,143 0 ### ### 0.0
2022-Dec-13 Tue ### ### ### ### 135,425 0 23.4 23.4 0.0
2022-Dec-12 Mon 8.57 8.57 ### 8.43 76,578 ### ### ### 0.6
2022-Dec-09 Fri ### ### 8.4 ### 85,351 358,474 72.7 72.7 0.0
2022-Dec-08 Thu 8.5 ### 8.5 ### ### ### 0.0
2022-Dec-07 Wed 8.4 ### 8.4 ### 38,553 161,922 ### ### 0.0
2022-Dec-06 Tue 8.54 8.54 8.25 ### 100,075 840,129 25.8 25.8 0.0
2022-Dec-05 Mon 8.5 8.56 ### 8.45 ### ### ###
2022-Dec-02 Fri 8.26 ### ### ### 72.6 72.6 0.0
2022-Dec-01 Thu 8.24 ### 8.24 8.26 69.4 69.4 0.6
2022-Nov-30 Wed ### 8.24 ### ### 246,022 ### ### ### 0.0
2022-Nov-29 Tue 8.2 8.21 ### ### 33.8 33.8 0.0
2022-Nov-28 Mon ### ### 8 ### ### ### 0.0
2022-Nov-25 Fri ### 8.22 ### ### 72.5 72.5 0.0
2022-Nov-24 Thu ### ### ### ### ### ### 0.0
2022-Nov-23 Wed ### ### ### ### 15,543 0 ### ### 0.0
2022-Nov-22 Tue 7.84 ### 7.84 ### 87.2 87.2 0.0
2022-Nov-21 Mon 7.75 7.89 7.71 7.88 112,427 ### ### ### 0.6
2022-Nov-18 Fri ### 7.76 ### 7.75 70,320 272,841 ### ### ###
2022-Nov-17 Thu 7.82 7.82 7.54 7.59 181,021 1,390,241 ### ### 0.5
2022-Nov-16 Wed ### ### 7.76 7.77 15.6 15.6 0.6
2022-Nov-15 Tue 8 ### ### ### 83,373 0 73.9 73.9 0.0
2022-Nov-14 Mon ### ### ### ### 35.9 35.9 0.0
2022-Nov-11 Fri ### ### ### ### 64,858 0 ### ### 0.0
2022-Nov-10 Thu ### ### 7.89 ### 126,479 498,959 19.2 19.2 0.0
2022-Nov-09 Wed ### ### ### ### 34,377 0 80.2 80.2 0.0
2022-Nov-08 Tue ### ### ### ### 74,928 0 34.3 34.3 0.0
2022-Nov-07 Mon ### 8.22 ### ### 58,786 ### 33.8 33.8 0.0
2022-Nov-04 Fri ### ### ### ### 93,721 0 64.4 64.4 0.0
2022-Nov-03 Thu ### ### ### ### 69.6 69.6 0.0
2022-Nov-02 Wed 8 ### 7.8 ### 80.6 80.6 0.0
2022-Nov-01 Tue 7.51 7.72 7.5 7.71 ### ### ###
2022-Oct-31 Mon ### 7.5 ### 7.5 69,178 ### 84.7 84.7 0.5
2022-Oct-28 Fri ### ### 7.25 ### 68,780 249,327 37.5 37.5 0.0
2022-Oct-27 Thu ### ### 7.21 ### ### ### 0.0
2022-Oct-26 Wed 7.2 7.2 ### ### 85,256 306,921 ### ### 0.0
2022-Oct-25 Tue 6.86 7.41 6.86 ### 100,955 ### ### ### 0.0
2022-Oct-24 Mon ### ### ### ### ### ### 0.0
2022-Oct-21 Fri ### ### ### ### 72.8 72.8 0.0
2022-Oct-20 Thu ### ### ### ### 167,926 0 ### ### 0.0
2022-Oct-19 Wed ### ### 6.81 6.81 ### ### ###
2022-Oct-18 Tue ### 7 ### ### ### ### 0.0
2022-Oct-17 Mon ### ### 6.88 ### 26.2 26.2 0.0
2022-Oct-14 Fri 7 ### ### ### ### ### 0.0
2022-Oct-13 Thu ### 6.985 ### ### 57,854 202,055 ### ### 0.0
2022-Oct-12 Wed ### ### ### 7 33,770 0 22.9 22.9 0.5
2022-Oct-11 Tue ### ### ### ### 79,426 0 ### ### 0.0
2022-Oct-10 Mon 6.88 ### 6.82 6.87 42.5 42.5 ###
2022-Oct-07 Fri 6.88 ### 6.86 ### ### ### 0.0
2022-Oct-06 Thu ### ### 6.88 6.88 ### ### ###
2022-Oct-05 Wed ### ### 6.89 7 95,724 ### ### ### 0.5
2022-Oct-04 Tue 6.84 ### 6.79 ### 56.2 56.2 0.0
2022-Oct-03 Mon 6.77 ### 6.75 6.84 ### ### 0.5
2022-Sep-30 Fri 6.89 7 6.73 6.8 73,877 ### ### ### 0.5
2022-Sep-29 Thu ### ### ### ### ### ### 0.0
2022-Sep-28 Wed ### ### ### 6.89 ### ### 0.5
2022-Sep-27 Tue 6.8 6.89 6.71 6.86 143,344 ### 72.6 72.6 0.5
2022-Sep-26 Mon ### ### ### 6.76 134,274 0 17.7 17.7 0.5
2022-Sep-23 Fri ### ### ### ### ### ### 0.0
2022-Sep-21 Wed ### ### 7.2 7.26 40.4 40.4 0.5
2022-Sep-20 Tue ### ### ### ### 38.4 38.4 0.0
2022-Sep-19 Mon 7.52 7.58 7.41 7.41 37.3 37.3 ###
2022-Sep-16 Fri 7.57 7.72 7.47 7.55 ### ### ###
2022-Sep-15 Thu ### 7.7 7.56 7.57 286,786 2,188,177 30.1 30.1 ###
2022-Sep-14 Wed 7.55 7.7 7.45 ### ### ### 0.0
2022-Sep-13 Tue 7.75 7.88 ### 7.73 257,472 ### ### ### 0.6
2022-Sep-12 Mon 7.83 ### 7.78 7.84 71.8 71.8 0.6
2022-Sep-09 Fri 7.78 7.84 ### 7.78 166,482 ### 60.6 60.6 0.6
2022-Sep-08 Thu ### 7.83 ### 7.75 ### ### ###
2022-Sep-07 Wed 7.74 7.74 7.5 ### 31.5 31.5 0.0
2022-Sep-06 Tue 7.56 ### 7.53 7.59 145,149 546,485 ### ### 0.5
2022-Sep-05 Mon 7.75 7.75 7.45 7.47 15.7 15.7 ###
2022-Sep-02 Fri 7.86 ### 7.74 7.78 71,751 277,676 35.8 35.8 0.6
2022-Sep-01 Thu 7.88 ### 7.77 7.86 54,843 ### ### ### ###
2022-Aug-31 Wed 7.81 ### 7.72 7.88 64.8 64.8 0.6
2022-Aug-30 Tue ### ### ### 7.77 98,776 0 18.1 18.1 0.6
2022-Aug-29 Mon ### ### 7.73 ### 177,545 ### 71.2 71.2 0.0
2022-Aug-26 Fri ### ### ### ### 75.5 75.5 0.0
2022-Aug-25 Thu ### 8.25 ### ### 57,156 ### 25.3 25.3 0.0
2022-Aug-24 Wed 8.4 8.46 ### ### 193,185 817,172 ### ### 0.0
2022-Aug-23 Tue ### ### ### 8.24 110,974 0 ### ### 0.6
2022-Aug-22 Mon 8.44 8.44 8.2 ### 97,846 814,078 ### ### 0.0
2022-Aug-19 Fri ### 8.7 8.55 8.55 32.8 32.8 ###
2022-Aug-18 Thu ### ### 8.54 8.58 ### ### 0.6
2022-Aug-17 Wed ### 8.875 8.55 8.72 ### ### 0.6
2022-Aug-16 Tue 8.5 ### 8.42 ### ### ### 0.0
2022-Aug-15 Mon 8.55 ### 8.45 8.48 34.6 34.6 0.6
2022-Aug-12 Fri ### ### 8.45 8.49 72,275 ### ### ### ###
2022-Aug-11 Thu 8.75 8.755 8.5 ### 191,541 ### ### ### 0.0
2022-Aug-10 Wed ### 8.78 8.54 8.7 417,451 3,615,125 ### ### ###
2022-Aug-09 Tue 8.74 8.74 8.51 8.58 20.9 20.9 0.6
2022-Aug-08 Mon 9 ### 8.73 8.75 245,649 1,072,257 ### ### 0.6
2022-Aug-05 Fri ### ### ### 9 26.3 26.3 0.6
2022-Aug-04 Thu ### ### ### ### 105,578 0 ### ### 0.0
2022-Aug-03 Wed 9.055 9.26 ### ### 120,128 ### ### ### 0.0
2022-Aug-02 Tue ### ### 8.59 ### 89.6 89.6 0.0
2022-Aug-01 Mon 8.85 ### 8.5 ### 47,389 ### ### ### 0.0
2022-Jul-29 Fri 8.71 8.88 8.56 8.8 690,685 6,022,773 ### ### 0.6
2022-Jul-28 Thu 8.85 8.86 ### 8.7 17.6 17.6 ###
2022-Jul-27 Wed ### ### 8.56 8.85 197,459 845,124 81.0 81.0 0.6
2022-Jul-26 Tue 8.79 8.85 ### 8.7 ### ### ###
2022-Jul-25 Mon 8.8 ### 8.72 8.84 ### ### ###
2022-Jul-22 Fri 8.25 8.7 8.25 ### ### ### 0.0
2022-Jul-21 Thu 8.24 ### 8.22 ### ### ### 0.0
2022-Jul-20 Wed 8.22 ### ### 8.25 61.7 61.7 ###
2022-Jul-19 Tue 8.26 8.42 ### ### 25,244 106,277 ### ### 0.0
2022-Jul-18 Mon ### 8.5 8 8.22 116,724 962,973 ### ### 0.6
2022-Jul-15 Fri ### ### ### ### 56,922 0 36.6 36.6 0.0
2022-Jul-14 Thu ### ### ### ### 67.3 67.3 0.0
2022-Jul-13 Wed ### ### ### ### 70.6 70.6 0.0
2022-Jul-12 Tue ### ### ### ### ### ### 0.0
2022-Jul-11 Mon ### ### ### 8 43.9 43.9 ###


1 2 3 4 5 6 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-20 11:25:00 thru 2024-04-20 11:25:00 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000