Score Company AST for Ownership
Ctr | Links | Date | News | Score |
1 | an > | 2021-01-08 |   2021-01-10 12:57 GMT, Price Closed at $1.805
| -4 |
Price range $0.018 -> $2.1, for Dates 1996-Oct-25 Fri -> 2021-Jan-08 Fri   |
2 | < an > | 2020-06-25 |   2020-06-01 15:58 GMT, Dividend Final Date Payable
| 0 |
Final Date Payable, Dividend Amount: 5.1c AUD 0.0255 FRANKED 30% CTR NIL CFI DR 50 %Percentage Franked   |
3 | < an > | 2020-05-21 |   2020-06-01 15:58 GMT, ex_Dividend Final Record Date
| 0 |
Final Record Date, Dividend Amount: 5.1c AUD 0.0255 FRANKED 30% CTR NIL CFI DR 50 %Percentage Franked   |
4 | < an > | 2020-05-20 |   2020-06-01 15:58 GMT, ex_Dividend Final Ex Dividend
| 0 |
Final Ex Dividend, Dividend Amount: 5.1c AUD 0.0255 FRANKED 30% CTR NIL CFI DR 50 %Percentage Franked   |
5 | < an > | 2019-12-19 |   2019-12-15 23:51 GMT, Dividend Interim Date Payable
| 0 |
Interim Date Payable, Dividend Amount: 5.1c AUD 0.0255 FRANKED 30% CTR NIL CFI DR 50 %Percentage Franked   |
6 | < an > | 2019-11-19 |   2019-12-15 23:51 GMT, ex_Dividend Interim Record Date
| 0 |
Interim Record Date, Dividend Amount: 5.1c AUD 0.0255 FRANKED 30% CTR NIL CFI DR 50 %Percentage Franked   |
7 | < an > | 2019-11-18 |   2019-12-15 23:51 GMT, ex_Dividend Interim Ex Dividend
| 0 |
Interim Ex Dividend, Dividend Amount: 5.1c AUD 0.0255 FRANKED 30% CTR NIL CFI DR 50 %Percentage Franked   |
8 | < an > | 2019-06-27 |   2019-09-05 03:52 GMT, Dividend Final Date Payable
| 0 |
Final Date Payable, Dividend Amount: 4.86c 2.187C FRANKED@30% NIL CFI DRP 45 %Percentage Franked   |
9 | < an > | 2019-05-22 |   2019-09-05 03:52 GMT, ex_Dividend Final Record Date
| 0 |
Final Record Date, Dividend Amount: 4.86c 2.187C FRANKED@30% NIL CFI DRP 45 %Percentage Franked   |
10 | < an > | 2019-05-21 |   2019-09-05 03:52 GMT, ex_Dividend Final Ex Dividend
| 0 |
Final Ex Dividend, Dividend Amount: 4.86c 2.187C FRANKED@30% NIL CFI DRP 45 %Percentage Franked   |
11 | < an > | 2018-12-20 |   2019-09-05 03:52 GMT, Dividend Interim Date Payable
| 0 |
Interim Date Payable, Dividend Amount: 4.86c 1.94C FRANKED@30% N IL CFI DRP 40 %Percentage Franked   |
12 | < an > | 2018-11-20 |   2019-09-05 03:52 GMT, ex_Dividend Interim Record Date
| 0 |
Interim Record Date, Dividend Amount: 4.86c 1.94C FRANKED@30% N IL CFI DRP 40 %Percentage Franked   |
13 | < an > | 2018-11-19 |   2019-09-05 03:52 GMT, ex_Dividend Interim Ex Dividend
| 0 |
Interim Ex Dividend, Dividend Amount: 4.86c 1.94C FRANKED@30% N IL CFI DRP 40 %Percentage Franked   |
14 | < an | 2014-08-05 |   2019-06-10 14:28 GMT, Name change Change of Company Code (SPN ) > (AST )
| 0 |
Old Code(SPN) SP AusNet... AusNet Services   |
|
Various chartings for (AST) AUSNET SERVICES LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits  |
|
Ext_Verification    Limits (min and Max values)    Weekly  |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for AST
|
Weekly    Format Enhanced Daily Prices for AST    Basic  |
End of day Prices (Enhanced format), last 120 Days for (AST) AUSNET SERVICES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.093 |
2021-Mar-05 Fri
| 1.675
| 1.7075
| 1.675
| ###
| 5,248,883
| 8,877,173
| ###
| ###
| 18.2 |
2021-Mar-04 Thu
| ###
| ###
| ###
| 1.675
| 9,022,655
| ###
| ###
| ###
| ### |
2021-Mar-03 Wed
| ###
| ###
| ###
| 1.685
| 5,256,185
| ###
| ###
| 67.5
| 18.1 |
2021-Mar-02 Tue
| 1.7
| 1.71
| ###
| ###
| ###
| 9,019,422
| -1.2
| 46.6
| 18.1 |
2021-Mar-01 Mon
| ###
| ###
| 1.6525
| ###
| ###
| 11,747,375
| ###
| ###
| 18.2 |
2021-Feb-26 Fri
| ###
| 1.675
| 1.655
| 1.655
| ###
| 17,298,074
| ###
| ###
| 17.8 |
2021-Feb-25 Thu
| ###
| ###
| ###
| ###
| ###
| 11,327,820
| ###
| ###
| ### |
2021-Feb-24 Wed
| ###
| ###
| ###
| ###
| 7,193,374
| 11,887,050
| ###
| ###
| ### |
2021-Feb-23 Tue
| 1.655
| ###
| ###
| ###
| ###
| 9,967,357
| ###
| 71.0
| ### |
2021-Feb-22 Mon
| ###
| ###
| ###
| ###
| 3,136,785
| ###
| ###
| ###
| ### |
2021-Feb-19 Fri
| 1.685
| ###
| ###
| 1.685
| 3,588,383
| 6,037,454
| ###
| 76.6
| 18.1 |
2021-Feb-18 Thu
| ###
| 1.7
| 1.675
| ###
| 4,949,325
| 8,351,985
| ###
| 72.2
| 18.2 |
2021-Feb-17 Wed
| ###
| ###
| 1.6775
| ###
| 3,916,827
| ###
| -0.6
| ###
| 18.2 |
2021-Feb-16 Tue
| ###
| 1.7175
| ###
| ###
| ###
| ###
| -0.6
| ###
| ### |
2021-Feb-15 Mon
| 1.71
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2021-Feb-12 Fri
| 1.71
| 1.725
| ###
| 1.71
| 3,086,925
| 5,278,641
| ###
| 73.5
| 18.4 |
2021-Feb-11 Thu
| ###
| 1.74
| ###
| ###
| 5,487,840
| ###
| 0.6
| 78.8
| ### |
2021-Feb-10 Wed
| ###
| 1.71
| ###
| ###
| ###
| 11,247,480
| 1.5
| 79.1
| ### |
2021-Feb-09 Tue
| 1.675
| ###
| 1.645
| ###
| ###
| ###
| ###
| 41.5
| ### |
2021-Feb-08 Mon
| ###
| 1.71
| ###
| 1.685
| ###
| ###
| -1.2
| ###
| 18.1 |
2021-Feb-05 Fri
| ###
| 1.7375
| ###
| ###
| ###
| 13,476,681
| -1.7
| 23.6
| ### |
2021-Feb-04 Thu
| 1.745
| 1.75
| ###
| 1.725
| ###
| 6,993,172
| -1.1
| ###
| 18.5 |
2021-Feb-03 Wed
| 1.74
| 1.755
| 1.73
| 1.74
| 5,155,472
| ###
| ###
| 63.0
| ### |
2021-Feb-02 Tue
| 1.76
| 1.7675
| ###
| 1.74
| 6,112,184
| ###
| ###
| ###
| ### |
2021-Feb-01 Mon
| 1.73
| 1.76
| 1.71
| 1.75
| 5,457,676
| ###
| 1.2
| 68.9
| 18.8 |
2021-Jan-29 Fri
| 1.74
| 1.755
| 1.72
| 1.73
| 11,050,720
| 19,200,625
| -0.6
| ###
| 18.6 |
2021-Jan-28 Thu
| 1.71
| 1.74
| 1.71
| 1.73
| 6,278,656
| 10,830,681
| 1.2
| 85.6
| 18.6 |
2021-Jan-27 Wed
| 1.725
| 1.745
| ###
| 1.73
| 7,134,072
| 12,306,274
| ###
| 74.9
| 18.6 |
2021-Jan-25 Mon
| ###
| ###
| ###
| 1.71
| ###
| 9,848,257
| ###
| ###
| 18.4 |
2021-Jan-22 Fri
| 1.725
| 1.73
| ###
| 1.7
| ###
| 11,586,543
| -1.4
| 29.7
| ### |
2021-Jan-21 Thu
| 1.755
| 1.76
| 1.725
| ###
| ###
| ###
| -1.1
| 28.9
| 18.7 |
2021-Jan-20 Wed
| 1.73
| 1.75
| 1.725
| ###
| ###
| ###
| 0.3
| ###
| 18.7 |
2021-Jan-19 Tue
| 1.76
| ###
| 1.73
| ###
| ###
| ###
| -1.4
| ###
| 18.7 |
2021-Jan-18 Mon
| 1.755
| 1.77
| 1.73
| 1.745
| ###
| ###
| -0.6
| 46.1
| ### |
2021-Jan-15 Fri
| ###
| 1.775
| 1.745
| 1.76
| ###
| 9,357,777
| -0.3
| ###
| 18.9 |
2021-Jan-14 Thu
| 1.77
| 1.78
| 1.75
| 1.755
| 8,787,787
| 15,510,444
| -0.8
| ###
| 18.9 |
2021-Jan-13 Wed
| 1.76
| 1.775
| 1.74
| 1.76
| ###
| 12,225,284
| ###
| 63.7
| 18.9 |
2021-Jan-12 Tue
| ###
| ###
| 1.77
| 1.78
| 5,865,726
| ###
| -1.4
| 31.4
| ### |
2021-Jan-11 Mon
| ###
| 1.8225
| 1.79
| 1.8
| ###
| ###
| -0.3
| 54.7
| 19.4 |
2021-Jan-08 Fri
| 1.855
| 1.86
| 1.8
| ###
| ###
| 10,876,476
| ###
| ###
| 19.4 |
2021-Jan-07 Thu
| 1.82
| 1.845
| ###
| 1.83
| 7,103,484
| 12,999,375
| 0.5
| ###
| 19.7 |
2021-Jan-06 Wed
| 1.77
| ###
| 1.77
| 1.81
| ###
| 14,265,989
| ###
| 82.5
| 19.5 |
2021-Jan-05 Tue
| 1.775
| 1.8
| 1.77
| 1.79
| ###
| ###
| 0.8
| 67.9
| 19.2 |
2021-Jan-04 Mon
| 1.76
| 1.7825
| 1.755
| 1.78
| ###
| ###
| ###
| ###
| ### |
2020-Dec-31 Thu
| 1.78
| 1.785
| 1.755
| 1.755
| ###
| ###
| ###
| ###
| 18.9 |
2020-Dec-30 Wed
| 1.77
| 1.785
| 1.76
| 1.785
| 3,853,250
| 6,829,885
| 0.8
| 73.8
| ### |
2020-Dec-29 Tue
| 1.8
| ###
| ###
| ###
| ###
| 8,781,129
| -1.9
| 14.9
| 19.0 |
2020-Dec-24 Thu
| 1.8
| 1.81
| 1.79
| 1.79
| 2,329,340
| ###
| -0.6
| 26.6
| 19.2 |
2020-Dec-23 Wed
| ###
| 1.83
| ###
| 1.8
| 5,321,851
| 9,645,854
| -0.8
| ###
| 19.4 |
2020-Dec-22 Tue
| ###
| 1.82
| 1.785
| 1.8
| 5,932,181
| 10,692,756
| -0.8
| 43.8
| 19.4 |
2020-Dec-21 Mon
| ###
| 1.8475
| 1.81
| 1.82
| ###
| ###
| ###
| ###
| ### |
2020-Dec-18 Fri
| ###
| 1.845
| ###
| 1.845
| 12,852,752
| ###
| 1.7
| 83.3
| 19.8 |
2020-Dec-17 Thu
| 1.81
| 1.8475
| 1.81
| 1.825
| ###
| ###
| 0.8
| ###
| ### |
2020-Dec-16 Wed
| 1.855
| 1.855
| 1.81
| 1.82
| 9,408,559
| 17,241,184
| -1.9
| 26.6
| ### |
2020-Dec-15 Tue
| 1.845
| 1.85
| 1.825
| 1.83
| 4,996,086
| ###
| ###
| 44.5
| 19.7 |
2020-Dec-14 Mon
| 1.855
| 1.885
| 1.84
| 1.845
| ###
| 9,690,220
| ###
| ###
| 19.8 |
2020-Dec-11 Fri
| 1.86
| 1.8675
| 1.84
| 1.85
| 8,043,271
| ###
| ###
| 33.6
| 19.9 |
2020-Dec-10 Thu
| 1.85
| ###
| 1.845
| 1.85
| 5,256,947
| ###
| ###
| 75.9
| 19.9 |
2020-Dec-09 Wed
| 1.87
| 1.875
| 1.84
| 1.85
| ###
| ###
| -1.1
| ###
| 19.9 |
2020-Dec-08 Tue
| 1.85
| ###
| 1.845
| 1.86
| ###
| 13,809,185
| 0.5
| ###
| 20.0 |
2020-Dec-07 Mon
| 1.83
| 1.8525
| 1.8225
| 1.83
| 6,986,321
| ###
| ###
| ###
| 19.7 |
2020-Dec-04 Fri
| 1.83
| 1.855
| 1.83
| 1.845
| 6,883,942
| ###
| 0.8
| 73.6
| 19.8 |
2020-Dec-03 Thu
| 1.86
| ###
| 1.825
| ###
| ###
| 15,005,683
| -1.3
| 27.7
| ### |
2020-Dec-02 Wed
| ###
| 1.875
| 1.8325
| 1.85
| ###
| ###
| ###
| ###
| 19.9 |
2020-Dec-01 Tue
| 1.855
| ###
| 1.845
| 1.86
| ###
| ###
| 0.3
| 62.3
| 20.0 |
2020-Nov-30 Mon
| 1.86
| 1.88
| 1.845
| 1.855
| ###
| ###
| ###
| ###
| ### |
2020-Nov-27 Fri
| 1.875
| 1.885
| 1.8575
| 1.86
| ###
| ###
| ###
| 32.0
| 20.0 |
2020-Nov-26 Thu
| 1.88
| ###
| 1.87
| 1.88
| 4,562,121
| ###
| ###
| ###
| 20.2 |
2020-Nov-25 Wed
| ###
| ###
| 1.87
| 1.88
| 10,039,153
| ###
| -1.1
| ###
| 20.2 |
2020-Nov-24 Tue
| 1.885
| ###
| 1.88
| ###
| 7,823,777
| ###
| ###
| 73.0
| ### |
2020-Nov-23 Mon
| 1.87
| 1.89
| 1.87
| 1.87
| 6,751,721
| ###
| ###
| ###
| 20.1 |
2020-Nov-20 Fri
| 1.88
| 1.89
| 1.86
| 1.87
| ###
| ###
| ###
| ###
| 20.1 |
2020-Nov-19 Thu
| 1.875
| 1.885
| 1.855
| 1.875
| 12,106,585
| ###
| ###
| ###
| ### |
2020-Nov-18 Wed
| ###
| 1.925
| ###
| ###
| 12,852,489
| ###
| 1.9
| ###
| ### |
2020-Nov-17 Tue
| ###
| ###
| 1.85
| ###
| ###
| ###
| -1.8
| 28.4
| ### |
2020-Nov-16 Mon
| 1.955
| ###
| ###
| 1.955
| 543,980
| ###
| ###
| 69.2
| ### |
2020-Nov-13 Fri
| ###
| ###
| ###
| 2
| 6,575,689
| ###
| ###
| ###
| 21.5 |
2020-Nov-12 Thu
| ###
| ###
| ###
| ###
| 7,580,450
| ###
| -2.0
| ###
| 21.6 |
2020-Nov-11 Wed
| ###
| ###
| ###
| ###
| 9,217,380
| ###
| 4.0
| ###
| 22.3 |
2020-Nov-10 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 21.2 |
2020-Nov-09 Mon
| ###
| ###
| ###
| ###
| 3,559,080
| 7,260,523
| ###
| ###
| 21.9 |
2020-Nov-06 Fri
| ###
| ###
| ###
| ###
| 4,051,646
| 8,224,841
| -0.5
| 31.3
| 21.9 |
2020-Nov-05 Thu
| 2
| ###
| 2
| ###
| 3,871,051
| 7,819,523
| ###
| ###
| 21.8 |
2020-Nov-04 Wed
| ###
| ###
| ###
| 2
| ###
| ###
| 0.3
| 64.8
| 21.5 |
2020-Nov-03 Tue
| 2
| ###
| 2
| ###
| 5,251,855
| 10,556,228
| ###
| ###
| 21.6 |
2020-Nov-02 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 21.6 |
2020-Oct-30 Fri
| 1.985
| 2
| ###
| 2
| 5,706,585
| ###
| 0.8
| ###
| 21.5 |
2020-Oct-29 Thu
| ###
| ###
| ###
| 2
| ###
| ###
| 0.3
| ###
| 21.5 |
2020-Oct-28 Wed
| ###
| ###
| 2
| ###
| 2,906,280
| 5,856,154
| ###
| 65.0
| ### |
2020-Oct-27 Tue
| ###
| ###
| 2
| ###
| ###
| ###
| ###
| ###
| 21.8 |
2020-Oct-26 Mon
| ###
| ###
| ###
| ###
| 4,349,145
| ###
| ###
| 80.9
| 21.8 |
2020-Oct-23 Fri
| ###
| ###
| 2.025
| ###
| 3,393,541
| ###
| ###
| 70.2
| 21.8 |
2020-Oct-22 Thu
| ###
| ###
| ###
| ###
| 6,216,229
| ###
| -1.0
| ###
| 21.9 |
2020-Oct-21 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 65.7
| ### |
2020-Oct-20 Tue
| ###
| ###
| ###
| ###
| ###
| 12,831,228
| ###
| 68.5
| 22.4 |
2020-Oct-19 Mon
| ###
| ###
| ###
| ###
| 3,964,658
| ###
| -0.5
| 37.4
| 22.4 |
2020-Oct-16 Fri
| ###
| ###
| ###
| ###
| 5,272,474
| 10,755,846
| 2.0
| ###
| 22.3 |
2020-Oct-15 Thu
| 2
| ###
| ###
| ###
| ###
| ###
| ###
| 80.4
| 21.8 |
2020-Oct-14 Wed
| 1.975
| 2
| ###
| 2
| 6,459,641
| 12,822,387
| ###
| ###
| 21.5 |
2020-Oct-13 Tue
| ###
| ###
| 1.985
| ###
| ###
| ###
| 0.3
| ###
| ### |
2020-Oct-12 Mon
| ###
| ###
| 1.957
| ###
| 4,598,723
| 9,052,586
| ###
| ###
| 21.2 |
2020-Oct-09 Fri
| ###
| ###
| ###
| ###
| 9,256,553
| 18,420,540
| ###
| ###
| ### |
2020-Oct-08 Thu
| ###
| ###
| 1.985
| 2
| 6,073,681
| ###
| ###
| ###
| 21.5 |
2020-Oct-07 Wed
| 1.985
| ###
| 1.975
| ###
| 5,768,055
| 11,521,689
| 1.3
| ###
| 21.6 |
2020-Oct-06 Tue
| 2
| ###
| ###
| 1.975
| 7,238,584
| ###
| -1.3
| ###
| ### |
2020-Oct-05 Mon
| ###
| 2
| 1.925
| 2
| ###
| 19,465,085
| ###
| ###
| 21.5 |
2020-Oct-02 Fri
| ###
| 1.925
| 1.885
| ###
| ###
| 9,527,487
| ###
| 89.7
| 20.5 |
2020-Oct-01 Thu
| ###
| 1.925
| 1.885
| ###
| ###
| ###
| ###
| ###
| ### |
2020-Sep-30 Wed
| ###
| 1.922
| 1.88
| 1.88
| ###
| 18,343,070
| ###
| ###
| 20.2 |
2020-Sep-29 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| -0.8
| 34.1
| ### |
2020-Sep-28 Mon
| ###
| ###
| ###
| 1.925
| ###
| 7,691,877
| ###
| ###
| 20.7 |
2020-Sep-25 Fri
| ###
| 1.945
| ###
| ###
| ###
| 16,157,626
| 0.3
| ###
| ### |
2020-Sep-24 Thu
| ###
| ###
| ###
| ###
| 5,995,770
| ###
| ###
| 36.6
| ### |
2020-Sep-23 Wed
| ###
| ###
| ###
| ###
| 11,909,245
| ###
| 1.6
| 77.2
| ### |
2020-Sep-22 Tue
| ###
| ###
| 1.88
| ###
| 7,803,477
| ###
| ###
| 74.6
| ### |
2020-Sep-21 Mon
| 1.86
| ###
| 1.855
| ###
| ###
| 18,093,956
| 1.9
| ###
| ### |
2020-Sep-18 Fri
| 1.885
| ###
| 1.855
| 1.86
| ###
| ###
| -1.3
| ###
| 20.0 |
2020-Sep-17 Thu
| 1.88
| ###
| 1.87
| 1.88
| ###
| ###
| ###
| 78.3
| 20.2 |
2020-Sep-16 Wed
| 1.885
| 1.887
| 1.855
| 1.86
| ###
| 19,105,789
| -1.3
| ###
| 20.0 |
2020-Sep-15 Tue
| 1.89
| ###
| 1.86
| 1.87
| 6,868,477
| ###
| -1.1
| 28.2
| 20.1 |
|
Enhanced    Basic Format Daily Prices for AST    Bottom  |
Basic Prices for AST
|
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 2021-03-06 00:25:54 thru 2021-03-06 00:25:54 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|