Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Wed 24-Apr-17 05:36:13 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

(ZFX) ZINIFEX LIMITED Daily Prices...

     Prev Section TOC    Company Info for ZFX    Limits Next Section


Company Details for (ZFX) ZINIFEX LIMITED

Listing Code ZFX
Listing Name ZINIFEX LIMITED
GICS Sector Materials
ISIN Name ZINIFEX LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ZFX1


Maximum Price date available .. Tuesday 16th April 2024
Latest price with VOLUME for ZFX .. Friday 20th June 2008

ZFX 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 1.47 387,924 1.4
MAX ### ### ###


Font Format Legend

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


1 2 3 Next >>


End of day Prices (full format),

450 Days for (ZFX) ZINIFEX LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2008-Jul-04 Fri 0 0 0 0 0 0.0
2008-Jul-03 Thu 0 0 0 0 0 0.0
2008-Jul-02 Wed 8.2 8.2 8.2 8.2 0 0.6
2008-Jul-01 Tue 8.2 8.2 8.2 8.2 0 0.6
2008-Jun-30 Mon 8.2 8.2 8.2 8.2 0 0.6
2008-Jun-27 Fri 8.2 8.2 8.2 8.2 0 0.6
2008-Jun-26 Thu 8.2 8.2 8.2 8.2 0 0.6
2008-Jun-25 Wed 8.2 8.2 8.2 8.2 0 0.6
2008-Jun-24 Tue 8.2 8.2 8.2 8.2 0 0.6
2008-Jun-23 Mon 8.2 8.2 8.2 8.2 0 0.6
2008-Jun-20 Fri 8.7 8.77 ### 8.2 ### ### 0.6
2008-Jun-19 Thu ### 8.83 8.55 8.72 5,101,650 ### 78.0 78.0 0.6
2008-Jun-18 Wed ### 8.71 8.54 ### 3,359,745 ### ### ### 0.0
2008-Jun-17 Tue ### 8.79 8.5 8.73 5,407,450 ### ### ### ###
2008-Jun-16 Mon ### ### ### ### 24.3 24.3 0.0
2008-Jun-13 Fri ### ### 8.46 8.89 86.6 86.6 ###
2008-Jun-12 Thu 8.75 8.8 ### ### 36.0 36.0 0.0
2008-Jun-11 Wed ### ### 8.72 8.87 5,093,524 ### 35.1 35.1 ###
2008-Jun-10 Tue 9.2 9.23 ### ### 2,524,557 ### 33.4 33.4 0.0
2008-Jun-06 Fri 9.45 9.57 ### ### 2,560,956 12,254,174 33.2 33.2 0.0
2008-Jun-05 Thu 9.25 9.4 9.24 ### ### ### 0.0
2008-Jun-04 Wed ### ### ### 9.2 4,198,470 0 32.7 32.7 0.7
2008-Jun-03 Tue 9.4 9.43 9.27 9.4 3,754,224 ### ### ### ###
2008-Jun-02 Mon 9.54 ### 9.47 9.53 ### ### ###
2008-May-30 Fri 9.75 9.75 9.45 9.5 17.5 17.5 0.7
2008-May-29 Thu ### ### 9.86 9.86 5,305,251 26,154,887 19.0 19.0 0.7
2008-May-28 Wed ### 10.21 ### ### 34.9 34.9 0.0
2008-May-27 Tue ### 10.28 ### 10.22 72.3 72.3 0.7
2008-May-26 Mon 10.26 10.28 ### ### 4,960,456 25,496,743 ### ### 0.0
2008-May-23 Fri 10.4 10.49 10.24 10.28 ### ### 0.7
2008-May-22 Thu 10.27 10.42 10.24 10.42 2,065,542 21,337,048 ### ### 0.7
2008-May-21 Wed 10.42 10.45 ### ### 32.0 32.0 0.0
2008-May-20 Tue ### ### 10.45 10.55 2,329,758 12,172,985 29.5 29.5 ###
2008-May-19 Mon 10.75 10.86 ### 10.74 ### ### 0.8
2008-May-16 Fri 10.53 10.8 10.53 10.72 76.8 76.8 0.8
2008-May-15 Thu ### ### ### 10.52 5,430,058 0 ### ### ###
2008-May-14 Wed ### 10.4 10.26 10.26 3,919,455 40,487,970 ### ### 0.7
2008-May-13 Tue ### 10.48 ### ### 37.1 37.1 0.0
2008-May-12 Mon 10.47 10.49 ### 10.42 ### ### 0.7
2008-May-09 Fri ### ### 10.26 10.47 3,352,742 ### 69.9 69.9 0.7
2008-May-08 Thu 10.4 10.53 ### 10.4 62.5 62.5 0.7
2008-May-07 Wed ### 10.5 ### 10.5 5,754,343 ### 86.0 86.0 0.8
2008-May-06 Tue ### 10.2 ### ### ### ### 0.0
2008-May-05 Mon ### ### 9.85 ### 3,847,357 ### ### ### 0.0
2008-May-02 Fri ### ### 9.75 9.75 ### ### ###
2008-May-01 Thu ### ### 9.87 ### ### ### 0.0
2008-Apr-30 Wed ### ### 9.85 ### 76.6 76.6 0.0
2008-Apr-29 Tue ### 10.2 ### ### 36.7 36.7 0.0
2008-Apr-28 Mon ### 10.42 ### ### 3,398,788 17,707,685 ### ### 0.0
2008-Apr-24 Thu 10.4 10.4 10.27 ### 7,143,853 73,831,720 ### ### 0.0
2008-Apr-23 Wed ### ### ### ### 3,432,344 0 76.9 76.9 0.0
2008-Apr-22 Tue 10.4 10.4 ### 10.28 31.7 31.7 0.7
2008-Apr-21 Mon 10.41 10.47 10.22 10.44 2,178,282 22,534,327 67.6 67.6 0.7
2008-Apr-18 Fri 10.43 10.43 ### 10.24 22.1 22.1 ###
2008-Apr-17 Thu 10.26 10.49 10.21 10.49 4,714,585 48,795,954 ### ### ###
2008-Apr-16 Wed 9.79 ### 9.79 ### 80.4 80.4 0.0
2008-Apr-15 Tue 9.25 ### 9.25 ### 2,749,482 12,716,354 90.5 90.5 0.0
2008-Apr-14 Mon 9.51 9.58 ### ### 2,995,457 ### ### ### 0.0
2008-Apr-11 Fri 9.75 ### 9.55 ### 31.8 31.8 0.0
2008-Apr-10 Thu ### ### ### 9.8 3,056,655 0 ### ### 0.7
2008-Apr-09 Wed ### ### 9.87 ### 3,417,548 ### 75.5 75.5 0.0
2008-Apr-08 Tue 10.2 10.27 9.71 9.85 4,263,778 42,595,142 ### ### ###
2008-Apr-07 Mon ### ### 9.88 ### 4,863,681 24,026,584 79.6 79.6 0.0
2008-Apr-04 Fri 9.45 9.8 ### 9.8 7,056,242 34,575,585 84.9 84.9 0.7
2008-Apr-03 Thu ### 9.46 ### ### 5,996,440 ### 69.1 69.1 0.0
2008-Apr-02 Wed ### ### ### 9.2 8,109,256 0 13.4 13.4 0.7
2008-Apr-01 Tue ### 9.71 9.42 9.49 ### ### 0.7
2008-Mar-31 Mon ### ### ### ### 4,256,951 0 32.7 32.7 0.0
2008-Mar-28 Fri ### ### 9.79 ### ### ### 0.0
2008-Mar-27 Thu ### ### 9.89 ### 4,378,723 21,652,785 27.2 27.2 0.0
2008-Mar-26 Wed 9.7 ### ### ### 4,169,188 0 77.6 77.6 0.0
2008-Mar-25 Tue 9.71 9.74 9.52 ### 3,511,374 ### ### ### 0.0
2008-Mar-20 Thu 9.4 9.59 9.25 9.25 7,296,676 68,734,687 30.4 30.4 ###
2008-Mar-19 Wed ### ### 9.83 ### ### ### 0.0
2008-Mar-18 Tue 9.55 ### 9.46 9.49 35.8 35.8 0.7
2008-Mar-17 Mon ### ### 9.88 ### 4,822,576 23,823,525 30.4 30.4 0.0
2008-Mar-14 Fri 10.25 10.47 10.24 ### 2,805,545 ### 69.7 69.7 0.0
2008-Mar-13 Thu 10.26 ### ### ### ### ### 0.0
2008-Mar-12 Wed 10.43 ### 10.28 10.28 31.3 31.3 0.7
2008-Mar-11 Tue 10.51 10.58 ### ### 20.3 20.3 0.0
2008-Mar-10 Mon ### ### 10.8 10.8 2,764,321 ### ### ### ###
2008-Mar-07 Fri ### 11.48 ### 11.25 4,733,376 27,169,578 85.9 85.9 ###
2008-Mar-06 Thu 11.26 ### ### 11.2 3,035,942 0 ### ### 0.8
2008-Mar-05 Wed ### ### ### ### 6,173,778 0 41.5 41.5 0.0
2008-Mar-04 Tue ### ### 10.88 10.88 13,629,147 74,142,559 ### ### 0.8
2008-Mar-03 Mon ### ### 11.86 ### 82.8 82.8 0.0
2008-Feb-29 Fri ### ### ### ### 15,453,487 0 89.5 89.5 0.0
2008-Feb-28 Thu 10.25 ### 10.2 10.52 8,693,242 ### ### ### ###
2008-Feb-27 Wed ### ### 9.73 ### 5,332,850 ### 21.9 21.9 0.0
2008-Feb-26 Tue 10.72 10.8 ### ### 4.4 4.4 0.0
2008-Feb-25 Mon ### ### ### 10.5 78.9 78.9 0.8
2008-Feb-22 Fri 9.55 10.2 9.55 ### 6,586,586 ### 92.7 92.7 0.0
2008-Feb-21 Thu ### 9.46 ### 9.46 ### ### 0.7
2008-Feb-20 Wed 9.48 9.5 9 9 6,764,521 ### ### ### 0.6
2008-Feb-19 Tue 9.41 ### ### ### ### ### 0.0
2008-Feb-18 Mon 9.29 ### 9.27 ### 2,302,680 10,672,921 ### ### 0.0
2008-Feb-15 Fri ### 9.42 9.21 ### 2,906,855 27,077,354 32.2 32.2 0.0
2008-Feb-14 Thu ### ### ### 9.55 3,027,274 0 ### ### 0.7
2008-Feb-13 Wed ### 9.72 ### ### 3,500,773 17,013,756 ### ### 0.0
2008-Feb-12 Tue 9.23 9.53 ### 9.53 89.2 89.2 ###
2008-Feb-11 Mon 9.49 9.49 ### ### 4,719,583 22,394,421 13.3 13.3 0.0
2008-Feb-08 Fri 9.4 9.45 9.28 ### 27.8 27.8 0.0
2008-Feb-07 Thu 9.7 9.77 ### 9.25 7,015,886 ### ### ### ###
2008-Feb-06 Wed 9.85 9.85 ### ### 5,836,024 ### ### ### 0.0
2008-Feb-05 Tue 10.59 10.77 10.28 ### 3,919,375 41,251,421 ### ### 0.0
2008-Feb-04 Mon 10.83 ### ### 10.75 10,388,974 0 31.7 31.7 0.8
2008-Feb-01 Fri 10.73 ### 10.73 ### ### ### 0.0
2008-Jan-31 Thu ### 10.49 9.86 10.28 ### ### 0.7
2008-Jan-30 Wed 10.5 ### ### ### 37.4 37.4 0.0
2008-Jan-29 Tue ### ### ### ### ### ### 0.0
2008-Jan-25 Fri ### 10.74 10.29 ### 16,545,344 ### ### ### 0.0
2008-Jan-24 Thu ### 9.88 9.28 9.88 7,694,273 ### ### ### 0.7
2008-Jan-23 Wed ### ### ### ### 9,516,388 0 ### ### 0.0
2008-Jan-22 Tue ### ### ### 8.4 ### ### ###
2008-Jan-21 Mon 9.7 9.87 9.53 9.58 6,767,346 65,643,256 46.8 46.8 0.7
2008-Jan-18 Fri 9.5 ### 9.21 9.52 71.9 71.9 ###
2008-Jan-17 Thu ### 10.2 ### ### ### ### 0.0
2008-Jan-16 Wed ### ### ### ### 7,880,370 0 44.5 44.5 0.0
2008-Jan-15 Tue 10.89 ### ### ### 5,396,277 0 ### ### 0.0
2008-Jan-14 Mon ### ### 10.43 10.75 6,966,670 36,331,184 ### ### 0.8
2008-Jan-11 Fri 11.48 11.5 ### ### 5,139,354 29,551,285 ### ### 0.0
2008-Jan-10 Thu 11.8 11.8 11.44 11.53 22.9 22.9 ###
2008-Jan-09 Wed 11.25 ### ### 11.55 8,393,187 0 ### ### 0.8
2008-Jan-08 Tue 11.42 11.46 ### 11.22 27.3 27.3 ###
2008-Jan-07 Mon 11.81 11.84 11.27 ### 6,774,252 78,276,481 ### ### 0.0
2008-Jan-04 Fri 12.25 12.27 ### ### 3,404,042 ### 28.4 28.4 0.0
2008-Jan-03 Thu 12.25 ### ### ### ### ### 0.0
2008-Jan-02 Wed ### 12.57 12.29 12.4 1,650,251 ### ### ### 0.9
2007-Dec-31 Mon 12.5 ### ### 12.4 20.8 20.8 0.9
2007-Dec-28 Fri 12.4 ### ### 12.49 70.7 70.7 0.9
2007-Dec-27 Thu 12.7 12.75 12.43 ### 1,772,544 22,316,328 ### ### 0.0
2007-Dec-24 Mon ### ### 12.51 12.57 2,448,554 ### 7.5 7.5 0.9
2007-Dec-21 Fri ### 12.53 ### 12.53 ### ### ###
2007-Dec-20 Thu 12.25 12.5 11.88 ### 21.3 21.3 0.0
2007-Dec-19 Wed 12.7 12.77 ### ### ### ### 0.0
2007-Dec-18 Tue ### ### 11.8 12.4 72.3 72.3 0.9
2007-Dec-17 Mon ### ### ### ### 6,910,642 0 12.6 12.6 0.0
2007-Dec-14 Fri 14.25 ### ### ### 37.6 37.6 0.0
2007-Dec-13 Thu ### ### 14.46 14.59 16.7 16.7 1.0
2007-Dec-12 Wed ### ### 14.82 ### 6,012,774 44,554,655 30.8 30.8 0.0
2007-Dec-11 Tue 15.7 15.74 ### ### ### ### 0.0
2007-Dec-10 Mon 15.8 15.84 15.53 15.54 3,031,289 ### 23.9 23.9 ###
2007-Dec-07 Fri ### ### ### 15.75 5,900,628 0 21.3 21.3 1.1
2007-Dec-06 Thu 15.53 16.23 15.42 ### ### ### 0.0
2007-Dec-05 Wed ### ### 14.58 ### ### ### 0.0
2007-Dec-04 Tue ### 14.72 ### ### ### ### 0.0
2007-Dec-03 Mon 14.5 14.75 14.22 14.51 5,239,740 ### 70.1 70.1 ###
2007-Nov-30 Fri ### 14.57 13.74 14.44 ### ### ###
2007-Nov-29 Thu 14.2 14.25 13.84 13.84 7,372,844 ### ### ### 1.0
2007-Nov-28 Wed ### 14.42 13.85 13.86 9,185,956 129,843,488 13.9 13.9 ###
2007-Nov-27 Tue 14.26 14.47 ### ### 5,505,428 39,831,771 ### ### 0.0
2007-Nov-26 Mon 14.7 14.87 14.49 14.71 65.2 65.2 ###
2007-Nov-23 Fri ### 14.83 14.42 14.46 ### ### 1.0
2007-Nov-22 Thu 14.76 ### 14.58 14.74 46.1 46.1 1.1
2007-Nov-21 Wed 14.77 15.43 14.52 ### 9,416,151 ### 85.1 85.1 0.0
2007-Nov-20 Tue 14.81 14.86 14.57 14.73 34.9 34.9 1.1
2007-Nov-19 Mon ### ### ### ### 5,364,581 0 ### ### 0.0
2007-Nov-16 Fri ### 15.8 ### ### ### ### 0.0
2007-Nov-15 Thu 14.55 16.48 14.55 ### 19,919,883 309,056,984 ### ### 0.0
2007-Nov-14 Wed ### 14.74 ### 14.4 6,243,745 ### 23.4 23.4 1.0
2007-Nov-13 Tue ### 14.45 ### ### 81.3 81.3 0.0
2007-Nov-12 Mon ### ### 14.8 14.8 4,219,741 31,226,083 18.5 18.5 1.1
2007-Nov-09 Fri 15.55 15.7 15.23 15.45 32.4 32.4 ###
2007-Nov-08 Thu 14.89 ### 14.55 14.81 6,882,583 ### 38.4 38.4 1.1
2007-Nov-07 Wed ### ### ### ### 6,737,558 0 ### ### 0.0
2007-Nov-06 Tue ### 15.72 15.45 15.54 3,903,277 60,832,572 ### ### ###
2007-Nov-05 Mon ### ### ### 15.41 10,307,479 0 18.3 18.3 ###
2007-Nov-02 Fri ### ### ### ### ### ### 0.0
2007-Nov-01 Thu ### ### 16.42 ### ### ### 0.0
2007-Oct-31 Wed ### ### 16.53 ### 13,153,072 108,710,140 ### ### 0.0
2007-Oct-30 Tue ### 17.72 17.43 17.57 33.0 33.0 1.3
2007-Oct-29 Mon 18.55 ### 18.4 18.59 68.6 68.6 1.3
2007-Oct-26 Fri ### ### 17.88 ### ### ### 0.0
2007-Oct-25 Thu ### ### ### 17.84 79.1 79.1 1.3
2007-Oct-24 Wed 17.88 ### 17.58 ### 5,132,683 45,116,283 ### ### 0.0
2007-Oct-23 Tue 17.54 17.81 17.43 17.81 75.7 75.7 1.3
2007-Oct-22 Mon ### ### 16.87 ### 69.6 69.6 0.0
2007-Oct-19 Fri ### ### ### ### 3,839,043 0 ### ### 0.0
2007-Oct-18 Thu 17.7 ### 17.56 ### 5,604,153 ### ### ### 0.0
2007-Oct-17 Wed 17.85 17.86 17.51 17.54 6,335,055 112,035,447 23.2 23.2 1.3
2007-Oct-16 Tue ### ### 17.84 ### 4,755,425 ### ### ### 0.0
2007-Oct-15 Mon 18.7 18.71 ### 18.23 18.3 18.3 1.3
2007-Oct-12 Fri ### 18.7 18.52 18.59 4,803,251 ### ### ### 1.3
2007-Oct-11 Thu ### 18.78 18.53 18.78 3,383,888 ### 70.5 70.5 ###
2007-Oct-10 Wed 18.75 18.79 18.52 ### 27.7 27.7 0.0
2007-Oct-09 Tue 18.5 ### 18.4 ### 3,125,140 28,751,287 72.0 72.0 0.0
2007-Oct-08 Mon ### 18.85 18.55 18.75 73.3 73.3 ###
2007-Oct-05 Fri 18.5 18.5 18.2 ### 2,235,985 41,030,324 25.8 25.8 0.0
2007-Oct-04 Thu ### 18.57 ### 18.4 83.2 83.2 1.3
2007-Oct-03 Wed ### ### 17.85 ### 3,891,653 ### 71.9 71.9 0.0
2007-Oct-02 Tue ### ### 17.85 ### ### ### 0.0
2007-Oct-01 Mon 17.8 ### 17.74 17.74 1,736,581 15,403,473 34.0 34.0 1.3
2007-Sep-28 Fri 18.2 18.25 ### 17.72 ### ### 1.3
2007-Sep-27 Thu ### ### 17.88 ### ### ### 0.0
2007-Sep-26 Wed ### 17.76 17.5 ### ### ### 0.0
2007-Sep-25 Tue 17.49 ### ### ### 6,916,846 0 73.1 73.1 0.0
2007-Sep-24 Mon 17.22 17.55 ### 17.5 ### ### 1.3
2007-Sep-21 Fri 16.8 17.2 16.7 ### 4,333,758 ### ### ### 0.0
2007-Sep-20 Thu ### ### 16.79 16.88 7,337,546 ### ### ### 1.2
2007-Sep-19 Wed 16.47 16.57 ### 16.56 ### ### 1.2
2007-Sep-18 Tue ### ### 15.8 ### 3,863,879 30,524,644 ### ### 0.0
2007-Sep-17 Mon 16.27 16.27 ### ### 3,019,571 ### 31.5 31.5 0.0
2007-Sep-14 Fri ### 16.28 ### 16.28 75.5 75.5 1.2
2007-Sep-13 Thu ### ### ### 15.79 ### ### 1.1
2007-Sep-12 Wed ### 16.24 ### ### 8,312,822 ### ### ### 0.0
2007-Sep-11 Tue ### ### 15.55 15.7 6,042,056 46,976,985 ### ### ###
2007-Sep-10 Mon ### ### ### ### 4,133,175 0 66.3 66.3 0.0
2007-Sep-07 Fri ### 16.47 16.22 ### 5,838,275 ### ### ### 0.0
2007-Sep-06 Thu 16.28 16.41 ### ### ### ### 0.0
2007-Sep-05 Wed 17.23 17.23 16.85 ### 24.2 24.2 0.0
2007-Sep-04 Tue 17.26 ### ### 17.22 1,654,758 0 ### ### 1.2
2007-Sep-03 Mon ### ### ### 17.26 3,323,253 0 78.5 78.5 1.2
2007-Aug-31 Fri ### ### 16.71 16.88 12,069,785 100,843,053 ### ### 1.2
2007-Aug-30 Thu ### 17.28 ### ### 34.3 34.3 0.0
2007-Aug-29 Wed ### 16.79 16.42 ### ### ### 0.0
2007-Aug-28 Tue 17.2 17.48 ### ### 4,334,620 37,884,578 73.7 73.7 0.0
2007-Aug-27 Mon 17.5 17.58 16.78 17.2 5,082,482 87,317,040 20.6 20.6 1.2
2007-Aug-24 Fri ### ### 16.7 16.75 4,227,448 ### 27.1 27.1 ###
2007-Aug-23 Thu 16.85 17.2 16.76 ### 6,208,854 105,426,340 ### ### 0.0
2007-Aug-22 Wed 16.23 16.25 ### ### ### ### 0.0
2007-Aug-21 Tue 16.5 ### ### 16.47 34.7 34.7 ###
2007-Aug-20 Mon 15.55 16.4 15.4 16.4 6,983,922 111,044,359 85.8 85.8 ###
2007-Aug-17 Fri 15.5 15.72 ### ### 6,761,944 53,148,879 12.8 12.8 0.0
2007-Aug-16 Thu 14.7 15.8 ### 15.7 ### ### ###
2007-Aug-15 Wed 16.4 16.42 ### ### ### ### 0.0
2007-Aug-14 Tue ### 17.29 ### ### 44.1 44.1 0.0
2007-Aug-13 Mon 17.4 ### ### ### ### ### 0.0
2007-Aug-10 Fri ### 17.46 ### ### ### ### 0.0
2007-Aug-09 Thu ### ### 18.45 18.54 3,789,476 ### 14.5 14.5 1.3
2007-Aug-08 Wed ### 18.54 ### 18.54 3,563,954 33,037,853 ### ### 1.3
2007-Aug-07 Tue 18.5 18.56 17.73 17.77 3,507,080 ### 11.6 11.6 ###
2007-Aug-06 Mon ### 18.46 ### ### 42.8 42.8 0.0
2007-Aug-03 Fri 18.72 ### 18.56 ### 80.7 80.7 0.0
2007-Aug-02 Thu ### ### 18.44 18.72 31.4 31.4 1.3
2007-Aug-01 Wed ### ### ### ### 4,082,848 0 17.7 17.7 0.0
2007-Jul-31 Tue 19.41 ### ### ### 3,419,753 0 82.2 82.2 0.0
2007-Jul-30 Mon 18.72 ### ### 19.25 3,770,444 0 81.6 81.6 1.4
2007-Jul-27 Fri ### 19.58 18.8 ### 69.1 69.1 0.0
2007-Jul-26 Thu 20.24 ### ### ### ### ### 0.0
2007-Jul-25 Wed 20.4 20.76 20.28 20.54 3,677,687 ### 72.8 72.8 1.5
2007-Jul-24 Tue 20.5 ### 20.48 ### 4,179,023 ### 81.6 81.6 0.0
2007-Jul-23 Mon ### 20.44 19.89 ### 3,506,081 70,700,123 ### ### 0.0
2007-Jul-20 Fri ### ### ### ### ### ### 0.0
2007-Jul-19 Thu ### ### 19.71 19.85 3,272,240 32,247,925 ### ### 1.4
2007-Jul-18 Wed ### ### 19.71 19.89 30.3 30.3 ###
2007-Jul-17 Tue ### ### ### ### 21.3 21.3 0.0
2007-Jul-16 Mon ### ### ### ### 10.1 10.1 0.0
2007-Jul-13 Fri ### ### 20.52 ### ### ### 0.0
2007-Jul-12 Thu 20.45 20.77 20.24 ### 69.5 69.5 0.0
2007-Jul-11 Wed ### 20.24 19.85 ### 3,393,725 ### ### ### 0.0
2007-Jul-10 Tue ### ### 20.5 20.5 6,260,870 ### ### ### 1.5
2007-Jul-09 Mon 20.74 ### 20.51 ### 88.5 88.5 0.0
2007-Jul-06 Fri 20.26 ### ### 20.22 ### ### 1.4
2007-Jul-05 Thu ### ### ### 20 7,986,440 0 89.0 89.0 1.4
2007-Jul-04 Wed ### ### ### ### ### ### 0.0
2007-Jul-03 Tue 18.77 ### 18.72 ### 2,782,249 26,041,850 78.2 78.2 0.0
2007-Jul-02 Mon ### 18.79 ### ### 2,031,021 19,081,442 41.6 41.6 0.0
2007-Jun-29 Fri ### 18.82 18.53 18.82 8,309,351 155,177,129 68.7 68.7 1.3
2007-Jun-28 Thu 18.45 18.55 ### 18.51 2,871,652 26,634,572 63.3 63.3 1.3
2007-Jun-27 Wed 18.45 ### ### 18.29 5,356,828 0 ### ### ###
2007-Jun-26 Tue ### ### ### ### 4,426,251 0 72.0 72.0 0.0
2007-Jun-25 Mon 18.71 ### ### 18.88 ### ### 1.3
2007-Jun-22 Fri 18.84 ### 18.75 ### ### ### 0.0
2007-Jun-21 Thu ### ### 18.81 18.87 31.3 31.3 1.3
2007-Jun-20 Wed 19.2 19.2 ### ### 4,355,925 41,816,880 ### ### 0.0
2007-Jun-19 Tue 18.89 ### 18.77 19.41 88.0 88.0 ###
2007-Jun-18 Mon 18.85 ### ### 18.88 2,692,975 0 ### ### 1.3
2007-Jun-15 Fri 18.8 18.88 18.5 18.59 ### ### 1.3
2007-Jun-14 Thu 18.25 ### 18.25 ### ### ### 0.0
2007-Jun-13 Wed ### ### 17.77 ### ### ### 0.0
2007-Jun-12 Tue ### 18.2 ### ### 6,000,720 54,606,552 72.5 72.5 0.0
2007-Jun-08 Fri 17.75 17.88 ### 17.84 4,000,524 35,764,684 69.0 69.0 1.3
2007-Jun-07 Thu 17.85 ### 17.78 ### 3,594,748 ### 69.3 69.3 0.0
2007-Jun-06 Wed ### 18.21 ### ### 5,373,358 48,924,424 ### ### 0.0
2007-Jun-05 Tue 17.82 ### 17.73 ### 4,142,523 ### 73.8 73.8 0.0
2007-Jun-04 Mon ### ### 17.76 17.82 ### ### 1.3
2007-Jun-01 Fri 17.78 17.89 17.71 17.76 3,934,172 ### 35.0 35.0 1.3
2007-May-31 Thu 17.4 17.7 ### ### 69.8 69.8 0.0
2007-May-30 Wed 17.44 17.44 ### ### 2,873,583 25,057,643 ### ### 0.0
2007-May-29 Tue ### 17.51 ### 17.47 87.9 87.9 1.2
2007-May-28 Mon 17.2 17.28 ### ### 3,313,727 ### 29.5 29.5 0.0
2007-May-25 Fri 16.75 ### 16.5 16.77 ### ### 1.2
2007-May-24 Thu 17.4 17.46 ### 17.28 ### ### 1.2
2007-May-23 Wed ### ### 17.45 17.57 36.4 36.4 1.3
2007-May-22 Tue 17.75 17.79 17.57 ### 32.2 32.2 0.0
2007-May-21 Mon 17.45 17.78 ### 17.7 3,731,728 ### ### ### 1.3
2007-May-18 Fri ### ### ### 17.25 2,810,888 0 ### ### 1.2
2007-May-17 Thu ### ### ### 17.55 ### ### ###
2007-May-16 Wed 17.51 17.71 ### ### 73.8 73.8 0.0
2007-May-15 Tue 17.53 ### 17.25 17.25 5,848,628 ### 23.8 23.8 1.2
2007-May-14 Mon ### 18.2 17.8 17.8 ### ### ###
2007-May-11 Fri ### ### 17.79 ### ### ### 0.0
2007-May-10 Thu ### 18.44 17.88 ### 9,054,589 ### 77.7 77.7 0.0
2007-May-09 Wed 17.26 ### 17.21 17.88 ### ### 1.3
2007-May-08 Tue 17.87 17.87 ### ### 5,324,185 ### ### ### 0.0
2007-May-07 Mon ### ### ### ### ### ### 0.0
2007-May-04 Fri ### ### 17.41 ### 61.1 61.1 0.0
2007-May-03 Thu ### ### ### 17.2 ### ### 1.2
2007-May-02 Wed 16.73 ### ### ### 76.9 76.9 0.0
2007-May-01 Tue 16.5 16.5 ### 16.45 4,265,086 35,186,959 ### ### 1.2
2007-Apr-30 Mon 16.7 16.74 16.42 16.55 ### ### 1.2
2007-Apr-27 Fri 16.5 16.79 ### 16.7 79.9 79.9 1.2
2007-Apr-26 Thu ### ### 16.28 16.53 16,267,440 ### ### ### ###
2007-Apr-24 Tue 15.55 ### 15.42 ### 12,860,921 ### 90.7 90.7 0.0
2007-Apr-23 Mon ### 15.73 ### 15.45 ### ### ###
2007-Apr-20 Fri 15.5 15.5 15.24 ### 5,426,544 83,405,981 27.0 27.0 0.0
2007-Apr-19 Thu 15.54 ### ### 15.4 5,753,983 0 ### ### ###
2007-Apr-18 Wed ### 15.82 15.58 15.58 ### ### 1.1
2007-Apr-17 Tue ### ### ### 15.47 7,590,188 0 ### ### ###
2007-Apr-16 Mon 15.7 15.76 15.56 ### ### ### 0.0
2007-Apr-13 Fri 15.85 15.85 15.53 ### 23.5 23.5 0.0
2007-Apr-12 Thu 15.85 15.88 ### 15.77 3,787,640 ### 30.1 30.1 ###
2007-Apr-11 Wed ### ### ### ### 4,014,576 0 ### ### 0.0
2007-Apr-10 Tue ### ### 15.85 ### 67.1 67.1 0.0
2007-Apr-05 Thu 15.74 15.85 ### 15.71 32.8 32.8 1.1
2007-Apr-04 Wed 15.48 15.49 ### ### ### ### 0.0
2007-Apr-03 Tue ### 15.44 ### ### 18.8 18.8 0.0
2007-Apr-02 Mon 15.83 15.87 ### ### 13.8 13.8 0.0
2007-Mar-30 Fri 15.86 ### 15.76 15.78 10,555,372 ### ### ### 1.1
2007-Mar-29 Thu 16.41 ### ### 16.51 13,263,148 0 ### ### ###
2007-Mar-28 Wed 16.55 16.8 ### 16.44 8,223,176 69,074,678 33.7 33.7 1.2
2007-Mar-27 Tue 16.28 ### 16.24 ### ### ### 0.0
2007-Mar-26 Mon ### 16.23 ### 16.22 5,248,926 ### 71.9 71.9 1.2
2007-Mar-23 Fri 16.25 16.29 ### ### 6,472,073 ### 22.1 22.1 0.0
2007-Mar-22 Thu ### 16.47 ### 16.25 ### ### ###
2007-Mar-21 Wed 16.42 16.48 16.21 ### ### ### 0.0
2007-Mar-20 Tue 16.21 16.43 16.21 ### 4,131,648 ### 77.2 77.2 0.0
2007-Mar-19 Mon ### ### ### 16.27 81.9 81.9 1.2
2007-Mar-16 Fri 16.41 16.44 ### ### 25.1 25.1 0.0
2007-Mar-15 Thu ### ### ### ### ### ### 0.0
2007-Mar-14 Wed ### ### 15.75 15.78 5,631,778 44,350,251 34.9 34.9 1.1
2007-Mar-13 Tue 16.58 ### 16.25 ### 5,880,685 ### ### ### 0.0
2007-Mar-12 Mon ### 16.5 ### 16.5 5,609,357 ### ### ### 1.2
2007-Mar-09 Fri 16.59 16.59 ### ### 4,336,182 35,968,629 ### ### 0.0
2007-Mar-08 Thu ### ### ### ### 19.9 19.9 0.0
2007-Mar-07 Wed 16.7 16.75 16.47 16.71 4,834,240 80,296,726 ### ### ###
2007-Mar-06 Tue ### 16.25 15.29 16.25 5,799,147 91,452,548 ### ### ###
2007-Mar-05 Mon 16.29 16.29 15.58 15.73 30.0 30.0 ###
2007-Mar-02 Fri 16.85 ### 16.53 ### 3,443,323 ### 30.8 30.8 0.0
2007-Mar-01 Thu 16.88 ### 16.71 16.72 ### ### 1.2
2007-Feb-28 Wed 16.28 ### 16.28 16.72 ### ### 1.2
2007-Feb-27 Tue 17.81 ### 17.72 ### ### ### 0.0
2007-Feb-26 Mon 17.46 17.7 17.43 17.7 4,225,683 74,224,121 75.9 75.9 1.3
2007-Feb-23 Fri ### 17.44 ### 17.21 12,264,873 ### ### ### ###
2007-Feb-22 Thu ### 17.7 ### ### 5,283,224 ### 8.2 8.2 0.0
2007-Feb-21 Wed 17.78 17.79 ### 17.2 5,500,277 ### 13.1 13.1 1.2
2007-Feb-20 Tue ### ### ### 17.76 ### ### 1.3
2007-Feb-19 Mon 16.76 ### 16.76 ### 3,588,654 30,072,920 ### ### 0.0
2007-Feb-16 Fri 16.83 16.88 16.7 16.82 39.5 39.5 ###
2007-Feb-15 Thu 16.83 16.87 16.52 16.56 4,326,452 ### 21.7 21.7 1.2
2007-Feb-14 Wed 16.25 16.57 ### ### 8,577,274 ### ### ### 0.0
2007-Feb-13 Tue 15.7 ### ### 15.7 4,274,375 0 ### ### ###
2007-Feb-12 Mon ### ### ### ### ### ### 0.0
2007-Feb-09 Fri ### 15.44 ### 15.43 70.4 70.4 1.1
2007-Feb-08 Thu ### ### 15.52 15.57 ### ### 1.1
2007-Feb-07 Wed ### ### 15.42 15.87 80.9 80.9 ###
2007-Feb-06 Tue 15.85 ### 15.46 ### 8,695,044 ### ### ### 0.0
2007-Feb-05 Mon ### ### 15.86 ### 9,338,053 ### ### ### 0.0
2007-Feb-02 Fri 16.87 ### 16.58 16.8 4,476,422 ### ### ### 1.2
2007-Feb-01 Thu 16.7 ### ### ### 6,305,283 0 86.5 86.5 0.0
2007-Jan-31 Wed 16.78 16.8 ### 16.4 8,018,475 ### 18.3 18.3 ###
2007-Jan-30 Tue ### ### 16.72 ### ### ### 0.0
2007-Jan-29 Mon 17.7 17.84 17.52 17.55 ### ### ###
2007-Jan-25 Thu ### ### 17.77 ### 7,034,858 ### 24.3 24.3 0.0
2007-Jan-24 Wed ### 18.28 ### ### ### ### 0.0
2007-Jan-23 Tue 17.2 17.83 ### 17.75 4,829,484 43,054,849 ### ### 1.3
2007-Jan-22 Mon ### ### ### ### 77.7 77.7 0.0
2007-Jan-19 Fri ### 16.76 ### 16.71 2,492,773 ### ### ### ###
2007-Jan-18 Thu 16.55 16.85 16.55 16.85 82.8 82.8 ###
2007-Jan-17 Wed ### 16.83 16.53 ### 3,004,426 50,113,825 68.3 68.3 0.0
2007-Jan-16 Tue 16.7 16.87 ### 16.7 61.9 61.9 1.2
2007-Jan-15 Mon ### 16.71 ### 16.59 2,942,588 24,585,322 ### ### 1.2
2007-Jan-12 Fri 16.87 ### 16.57 ### 5,008,482 41,495,273 16.3 16.3 0.0
2007-Jan-11 Thu 16.72 16.86 16.43 16.49 7,656,225 ### 22.8 22.8 1.2
2007-Jan-10 Wed ### ### ### ### 6,948,558 0 20.3 20.3 0.0
2007-Jan-09 Tue ### ### 16.41 ### 6,409,226 ### 86.9 86.9 0.0
2007-Jan-08 Mon 16.72 ### ### ### ### ### 0.0
2007-Jan-05 Fri ### ### ### 17.45 ### ### ###
2007-Jan-04 Thu ### ### 17.5 17.5 ### ### 1.3
2007-Jan-03 Wed ### ### ### ### 28.9 28.9 0.0
2007-Jan-02 Tue 18.79 ### 18.56 ### ### ### 0.0
2006-Dec-29 Fri 18.74 18.8 18.57 18.79 1,907,157 35,635,228 ### ### 1.3
2006-Dec-28 Thu 18.55 18.75 18.55 ### 70.6 70.6 0.0
2006-Dec-27 Wed ### ### 17.86 ### 2,231,671 19,928,822 80.9 80.9 0.0
2006-Dec-22 Fri ### ### ### 17.75 13,619,687 0 18.0 18.0 1.3
2006-Dec-21 Thu 18.25 ### ### ### ### ### 0.0
2006-Dec-20 Wed 18.27 18.44 ### ### 70.7 70.7 0.0
2006-Dec-19 Tue 18.44 18.45 ### ### 4,121,144 38,017,553 ### ### 0.0
2006-Dec-18 Mon ### ### ### ### 4,672,222 0 ### ### 0.0
2006-Dec-15 Fri 18.4 18.4 ### ### 3,949,888 ### 16.9 16.9 0.0
2006-Dec-14 Thu ### ### ### ### 5,412,629 0 ### ### 0.0
2006-Dec-13 Wed 18.4 18.5 ### ### ### ### 0.0
2006-Dec-12 Tue 18.2 18.58 ### ### ### ### 0.0
2006-Dec-11 Mon ### 17.45 16.51 ### 5,858,880 99,483,782 86.9 86.9 0.0
2006-Dec-08 Fri 16.84 ### 16.7 16.7 ### ### 1.2
2006-Dec-07 Thu 17.4 ### ### ### 81.5 81.5 0.0
2006-Dec-06 Wed 18.45 18.52 ### 17.87 ### ### ###
2006-Dec-05 Tue 18.7 18.74 ### ### 5,707,051 ### 19.6 19.6 0.0
2006-Dec-04 Mon 17.5 18.23 17.5 ### 6,873,978 ### ### ### 0.0
2006-Dec-01 Fri ### 17.46 ### ### ### ### 0.0
2006-Nov-30 Thu ### ### 16.83 ### 5,863,086 ### 64.8 64.8 0.0
2006-Nov-29 Wed ### 16.76 15.81 16.76 ### ### 1.2
2006-Nov-28 Tue ### 16.2 15.88 ### 6,029,474 ### ### ### 0.0
2006-Nov-27 Mon ### ### ### 16.47 3,887,754 0 ### ### ###
2006-Nov-24 Fri 16.8 ### ### 16.7 11,144,924 0 27.4 27.4 1.2
2006-Nov-23 Thu ### 16.59 ### 16.54 72.0 72.0 ###
2006-Nov-22 Wed 15.7 ### 15.7 ### ### ### 0.0
2006-Nov-21 Tue ### 15.42 ### ### 6,169,353 ### ### ### 0.0
2006-Nov-20 Mon 14.75 ### ### ### ### ### 0.0
2006-Nov-17 Fri ### 15.27 14.21 ### 94.8 94.8 0.0
2006-Nov-16 Thu 15.45 15.46 ### 14.73 6,752,373 52,195,843 ### ### 1.1
2006-Nov-15 Wed 15.5 15.75 ### ### 5,945,587 ### ### ### 0.0
2006-Nov-14 Tue ### ### ### 15.46 ### ### 1.1
2006-Nov-13 Mon ### 16.58 15.4 15.59 13,461,754 215,253,446 9.5 9.5 ###
2006-Nov-10 Fri 16.4 ### 16.4 ### 87.7 87.7 0.0
2006-Nov-09 Thu ### ### 15.81 16.2 6,172,881 48,796,624 ### ### 1.2
2006-Nov-08 Wed 16.79 16.82 ### 16.52 7,535,158 63,370,678 ### ### ###
2006-Nov-07 Tue 16.75 ### 16.7 16.7 7,899,240 65,958,654 ### ### 1.2
2006-Nov-06 Mon ### 16.49 ### 16.49 3,280,176 27,045,051 85.5 85.5 1.2
2006-Nov-03 Fri ### 15.89 15.46 15.88 3,905,048 61,211,627 ### ### 1.1
2006-Nov-02 Thu 15.2 15.54 ### 15.45 ### ### ###
2006-Nov-01 Wed 15.45 15.59 15.26 15.4 3,344,244 ### 30.4 30.4 ###
2006-Oct-31 Tue ### ### ### ### ### ### 0.0
2006-Oct-30 Mon 14.85 15.5 14.76 15.46 5,281,770 79,913,180 ### ### 1.1
2006-Oct-27 Fri 14.8 ### 14.51 ### 9,241,176 ### 26.1 26.1 0.0
2006-Oct-26 Thu ### 14.7 ### 14.48 7,492,640 ### 86.1 86.1 1.0
2006-Oct-25 Wed ### ### ### ### 6,363,825 0 90.2 90.2 0.0
2006-Oct-24 Tue 13.7 13.77 ### 13.42 ### ### 1.0
2006-Oct-23 Mon 13.48 ### ### ### 2,148,229 0 ### ### 0.0
2006-Oct-20 Fri 13.5 13.58 ### 13.51 2,944,374 ### ### ### ###
2006-Oct-19 Thu 13.41 13.46 ### ### ### ### 0.0
2006-Oct-18 Wed ### ### 12.89 ### ### ### 0.0
2006-Oct-17 Tue 13.5 ### 12.85 12.88 ### ### ###
2006-Oct-16 Mon ### ### 12.58 ### ### ### 0.0
2006-Oct-13 Fri ### 13.2 ### ### 9,134,048 ### ### ### 0.0
2006-Oct-12 Thu 12.76 ### 12.72 12.75 5,305,978 33,746,020 34.7 34.7 ###
2006-Oct-11 Wed 12.47 ### 12.47 ### ### ### 0.0
2006-Oct-10 Tue 12.42 12.51 ### 12.48 6,749,487 42,218,041 ### ### ###
2006-Oct-09 Mon ### ### ### ### 5,817,378 0 20.0 20.0 0.0
2006-Oct-06 Fri ### ### ### ### ### ### 0.0
2006-Oct-05 Thu 11.79 ### ### 11.84 67.9 67.9 0.8
2006-Oct-04 Wed ### ### 11.8 ### 4,182,676 24,677,788 70.2 70.2 0.0
2006-Oct-03 Tue 12.28 12.28 ### ### 4,679,748 28,733,652 ### ### 0.0
2006-Oct-02 Mon ### 12.24 ### ### 85.9 85.9 0.0
2006-Sep-29 Fri 11.4 11.8 ### 11.75 7,045,054 ### 86.8 86.8 ###
2006-Sep-28 Thu ### 11.5 11.26 11.45 ### ### 0.8
2006-Sep-27 Wed ### 11.2 ### ### 66.1 66.1 0.0
2006-Sep-26 Tue 10.86 10.88 10.76 10.81 ### ### 0.8
2006-Sep-25 Mon ### ### 10.85 10.88 ### ### 0.8
2006-Sep-22 Fri 10.85 ### 10.76 ### 73.2 73.2 0.0


1 2 3 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 2024-04-17 05:36:13 thru 2024-04-17 05:36:13 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000