The Business Times Online

Refresh this page to view the latest figures. Values are 20 mins delayed.

SES MAINBOARD > A > ARA

Mon, Nov 23, 2009, 18:00

Time	Price ($)	Bid ($)	Offer ($)	Change ($)	Volume (units)	Total Vol (units)
17:05:50	0.860	0.855	0.860	0.020	34000	1453000

16:59:25	0.860	0.860	0.865	0.020	5000	1419000
16:57:27	0.860	0.855	0.860	0.020	10000	1414000
16:57:00	0.860	0.855	0.860	0.020	2000	1404000
16:56:52	0.860	0.855	0.860	0.020	5000	1402000
16:56:37	0.860	0.860	0.865	0.020	5000	1397000
16:54:39	0.860	0.855	0.860	0.020	3000	1392000
16:48:03	0.860	0.855	0.860	0.020	17000	1389000
16:45:31	0.860	0.855	0.860	0.020	1000	1372000
16:42:10	0.860	0.860	0.865	0.020	1000	1371000
16:41:52	0.860	0.855	0.860	0.020	99000	1370000
16:37:56	0.855	0.855	0.860	0.015	33000	1271000
16:34:21	0.855	0.855	0.860	0.015	5000	1238000
16:33:13	0.855	0.855	0.860	0.015	5000	1233000
16:33:06	0.855	0.855	0.860	0.015	2000	1228000
16:14:41	0.855	0.855	0.860	0.015	2000	1226000
16:14:19	0.855	0.850	0.855	0.015	98000	1224000
16:12:12	0.850	0.845	0.850	0.010	5000	1126000
16:12:02	0.850	0.845	0.850	0.010	14000	1121000
16:11:37	0.850	0.850	0.855	0.010	1000	1107000
16:11:26	0.850	0.850	0.855	0.010	10000	1106000

15:57:32	0.850	0.850	0.855	0.010	5000	1096000
15:43:37	0.850	0.845	0.850	0.010	44000	1091000
15:34:15	0.850	0.845	0.850	0.010	10000	1047000
15:34:04	0.850	0.845	0.850	0.010	20000	1037000
15:31:35	0.850	0.845	0.850	0.010	50000	1017000
15:31:18	0.850	0.850	0.855	0.010	3000	967000
15:31:16	0.850	0.845	0.850	0.010	47000	964000
15:31:07	0.850	0.845	0.850	0.010	3000	917000
15:31:04	0.850	0.845	0.850	0.010	47000	914000
15:18:14	0.850	0.845	0.850	0.010	10000	867000
15:11:28	0.845	0.845	0.850	0.005	15000	857000

14:59:38	0.845	0.845	0.850	0.005	4000	842000
14:37:08	0.850	0.845	0.850	0.010	2000	838000
14:31:01	0.850	0.850	0.855	0.010	31000	836000
14:14:44	0.850	0.850	0.855	0.010	3000	805000
14:09:55	0.850	0.850	0.855	0.010	2000	802000

13:59:22	0.850	0.850	0.855	0.010	22000	800000

12:30:01	0.845	0.845	0.850	0.005	10000	778000
12:08:08	0.850	0.845	0.850	0.010	5000	768000
12:06:37	0.850	0.845	0.850	0.010	10000	763000
12:03:56	0.850	0.845	0.850	0.010	50000	753000

11:54:35	0.850	0.845	0.850	0.010	14000	703000
11:54:32	0.850	0.845	0.850	0.010	6000	689000
11:54:03	0.850	0.845	0.850	0.010	50000	683000
11:09:31	0.850	0.850	0.855	0.010	2000	633000
11:08:46	0.850	0.850	0.855	0.010	2000	631000
11:08:44	0.850	0.850	0.855	0.010	5000	629000
11:08:20	0.850	0.850	0.855	0.010	2000	624000
11:08:13	0.850	0.850	0.855	0.010	15000	622000
11:06:17	0.850	0.850	0.855	0.010	5000	607000

10:56:10	0.850	0.850	0.855	0.010	5000	602000
10:55:58	0.850	0.845	0.850	0.010	94000	597000
10:38:59	0.850	0.845	0.850	0.010	5000	503000
10:38:55	0.850	0.845	0.850	0.010	30000	498000
10:35:00	0.850	0.850	0.855	0.010	62000	468000
10:34:52	0.850	0.845	0.850	0.010	88000	406000
10:32:57	0.850	0.845	0.850	0.010	5000	318000
10:27:17	0.850	0.845	0.850	0.010	2000	313000
10:27:16	0.850	0.845	0.850	0.010	10000	311000
10:18:48	0.845	0.845	0.850	0.005	5000	301000
10:12:25	0.845	0.845	0.850	0.005	2000	296000
10:09:15	0.845	0.840	0.845	0.005	29000	294000

09:56:55	0.845	0.840	0.845	0.005	5000	265000
09:56:03	0.845	0.840	0.845	0.005	5000	260000
09:55:53	0.845	0.840	0.845	0.005	30000	255000
09:53:28	0.845	0.845	0.850	0.005	104000	225000
09:50:00	0.845	0.845	0.850	0.005	13000	121000
09:48:59	0.845	0.840	0.845	0.005	20000	108000
09:29:00	0.845	0.840	0.845	0.005	1000	88000
09:28:42	0.845	0.845	0.850	0.005	27000	87000
09:22:50	0.845	0.845	0.850	0.005	4000	60000
09:22:02	0.845	0.845	0.850	0.005	10000	56000
09:16:34	0.845	0.845	0.850	0.005	4000	46000
09:16:04	0.845	0.845	0.850	0.005	12000	42000
09:04:34	0.845	0.840	0.845	0.005	22000	30000

08:59:36	0.840	0.840	0.845	0.000	8000	8000