Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Wed 20-Dec-02 05:15:38 PM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced 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

(AST) AUSNET SERVICES LIMITED home page...

     Prev Section TOC    Company Info for AST    Fundamental Next Section
Listing Code AST
Listing Name AUSNET SERVICES LIMITED
GICS Sector Utilities
Company Listing ASX listed company as at Wed Dec 02 12:07:55 AEDT 2020
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Tuesday 1st December 2020
Latest price with VOLUME for AST .. Tuesday 1st December 2020

AST is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Wed Dec 02 12:07:55 AEDT 2020
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company AST
DATE ### ### 2020-09-29 ### ###
SHARE PRICE 1.86 2 1.925 1.85
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS ### ### 24.24 ### ###
Earnings/Share (EPS) ### 0.079 0.079 0.079 0.079
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES ### ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High
Year Low
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High ### ### ### ###
52Week Low ### ### ### ###

     Prev Section Fundamental    News for AST    Options Next Section

Score Company AST for Ownership
CtrLinksDateNewsScore
1 an >2020-09-18  2020-09-20 14:17 GMT, Price
Closed at $1.86
-4
Price range $0.018 -> $2.015, for Dates 1996-Oct-25 Fri -> 2020-Sep-18 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
 

     Prev Section News    Options owned by AST    Warrants Next Section
No OPTIONS for company (AST) AUSNET SERVICES LIMITED.
     Prev Section Options    Warrants owned by AST    Charting Next Section
CtrWarrant
Code
Effective
As At
Date
Type of
Warrant
Expiry
Date
RatioExerciseStyle
Eur/
Amer
IssuerReg-
istry
Notes
1 ASTJOA ### Instalment MINI 2025-02-26 1 1.0188 A CITIWARRANTS COR
2 ASTKOA ### MINI Call ### 1 ### A CITIWARRANTS COR
3 ASTKOB ### MINI Call ### 1 1.1973 A CITIWARRANTS COR
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (AST) AUSNET SERVICES LIMITED:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN ### ### 0.0
MAX ### ### ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for AST

     Prev Section Weekly    Format Enhanced Daily Prices for AST    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (AST) AUSNET SERVICES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0.093
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
2020-Sep-14 Mon 1.87 1.89 1.86 1.87 7,968,852 ### ### ### 20.1
2020-Sep-11 Fri 1.86 1.875 1.845 ### 7,092,445 13,191,947 ### 66.7 ###
2020-Sep-10 Thu 1.86 1.88 1.85 ### 9,181,381 17,123,275 ### ### ###
2020-Sep-09 Wed 1.83 1.855 1.83 1.84 7,030,743 12,954,143 0.5 ### 19.8
2020-Sep-08 Tue 1.86 1.875 ### 1.85 6,674,546 12,381,282 ### ### 19.9
2020-Sep-07 Mon 1.83 ### 1.825 1.855 4,808,879 8,872,381 ### ### ###
2020-Sep-04 Fri 1.86 ### ### 1.85 ### ### ### 35.1 19.9
2020-Sep-03 Thu 1.89 ### 1.86 1.875 ### 9,658,220 ### ### ###
2020-Sep-02 Wed 1.82 1.88 1.82 1.87 6,994,251 ### 2.7 ### 20.1
2020-Sep-01 Tue 1.82 ### 1.8 ### 5,352,788 ### -0.3 ### ###
2020-Aug-31 Mon 1.83 1.855 1.82 1.825 ### ### -0.3 36.7 ###
2020-Aug-28 Fri 1.83 1.847 ### 1.82 ### ### -0.5 ### ###
2020-Aug-27 Thu 1.87 1.88 1.82 ### 12,141,685 ### -1.9 25.3 ###
2020-Aug-26 Wed ### ### ### 1.89 10,937,489 ### 1.3 80.9 20.3
2020-Aug-25 Tue 1.84 1.86 1.83 1.855 7,046,821 13,001,384 ### ### ###
2020-Aug-24 Mon 1.83 1.83 1.81 1.825 3,162,523 ### -0.3 36.7 ###
2020-Aug-21 Fri 1.845 1.85 ### ### ### 9,002,557 -1.6 23.7 ###
2020-Aug-20 Thu 1.82 1.855 1.82 1.845 ### 7,127,278 1.4 77.4 19.8
2020-Aug-19 Wed 1.84 1.86 1.82 1.845 5,062,155 ### 0.3 68.8 19.8
2020-Aug-18 Tue ### 1.84 ### 1.83 7,681,225 ### -0.3 ### 19.7
2020-Aug-17 Mon ### 1.845 1.81 ### ### ### ### ### ###
2020-Aug-14 Fri 1.84 1.84 1.82 ### 5,454,074 9,980,955 -0.3 28.9 ###
2020-Aug-13 Thu 1.86 ### 1.83 1.84 ### ### -1.1 ### 19.8
2020-Aug-12 Wed 1.825 1.85 1.82 1.845 6,640,580 ### ### ### 19.8
2020-Aug-11 Tue 1.83 1.845 1.81 ### ### 10,728,541 0.3 ### ###
2020-Aug-10 Mon ### 1.845 1.775 1.83 7,814,283 14,143,852 2.0 77.0 19.7
2020-Aug-07 Fri 1.79 ### 1.77 ### ### ### 0.3 ### ###
2020-Aug-06 Thu 1.78 1.8 1.77 1.8 ### ### 1.1 ### 19.4
2020-Aug-05 Wed 1.79 ### 1.775 ### 6,913,571 12,340,724 0.3 ### ###
2020-Aug-04 Tue 1.8 1.8 1.78 1.79 5,160,058 ### -0.6 32.1 19.2
2020-Aug-03 Mon ### 1.8 1.76 1.785 6,594,027 ### ### ### ###
2020-Jul-31 Fri 1.8 ### ### 1.78 10,310,642 ### ### 41.6 ###
2020-Jul-30 Thu ### 1.8 1.775 1.79 ### 16,000,157 -0.3 ### 19.2
2020-Jul-29 Wed ### ### 1.755 1.785 10,250,444 ### ### 82.3 ###
2020-Jul-28 Tue 1.76 ### 1.745 1.75 4,228,844 7,421,621 ### 46.5 18.8
2020-Jul-27 Mon 1.755 1.77 1.745 1.76 3,713,125 ### 0.3 ### 18.9
2020-Jul-24 Fri ### ### ### 1.76 ### ### 1.4 77.8 18.9
2020-Jul-23 Thu 1.745 ### ### 1.74 ### 10,663,388 -0.3 30.2 ###
2020-Jul-22 Wed 1.76 1.76 1.73 ### 6,464,388 11,280,357 -1.4 ### 18.7
2020-Jul-21 Tue 1.75 1.76 ### 1.755 ### ### 0.3 53.0 18.9
2020-Jul-20 Mon 1.755 1.785 1.745 ### 6,920,480 12,214,647 0.6 ### 19.0
2020-Jul-17 Fri 1.72 1.745 1.72 1.74 ### ### ### 80.1 ###
2020-Jul-16 Thu 1.73 ### ### 1.725 ### ### -0.3 ### 18.5
2020-Jul-15 Wed ### ### ### 1.73 6,994,821 ### 0.9 68.2 18.6
2020-Jul-14 Tue 1.725 1.725 1.7 ### 8,364,643 14,324,451 -0.6 ### ###
2020-Jul-13 Mon 1.7 1.72 ### 1.71 8,641,688 ### 0.6 80.5 18.4
2020-Jul-10 Fri ### ### ### ### 5,415,653 ### ### 73.9 18.1
2020-Jul-09 Thu 1.675 ### ### ### 7,077,952 11,908,654 ### ### 18.1
2020-Jul-08 Wed ### ### ### ### 4,929,744 8,318,943 -1.2 ### 18.0
2020-Jul-07 Tue 1.71 ### ### 1.685 6,912,975 11,734,775 ### 38.7 18.1
2020-Jul-06 Mon 1.71 1.72 ### 1.71 8,044,772 13,736,448 ### 66.6 18.4
2020-Jul-03 Fri 1.7 1.72 ### 1.7 3,822,725 6,517,746 ### ### ###
2020-Jul-02 Thu ### 1.71 1.685 ### 5,490,281 9,319,751 -0.6 ### 18.2
2020-Jul-01 Wed ### ### ### 1.685 7,093,789 11,906,924 ### ### 18.1
2020-Jun-30 Tue 1.71 ### ### ### 10,035,953 16,985,850 ### 21.0 18.0
2020-Jun-29 Mon 1.7 ### ### ### 4,352,724 7,349,574 -0.6 43.7 18.2
2020-Jun-26 Fri 1.71 1.72 1.685 1.71 ### ### ### 64.9 18.4
2020-Jun-25 Thu 1.7 1.72 ### 1.7 8,748,083 14,915,481 ### ### ###
2020-Jun-24 Wed ### 1.73 1.685 1.72 ### ### 1.8 79.4 18.5
2020-Jun-23 Tue 1.71 1.71 1.675 ### 6,379,142 ### -1.8 31.3 18.1
2020-Jun-22 Mon 1.685 1.71 1.685 ### ### 10,925,943 ### 73.0 18.2
2020-Jun-19 Fri 1.725 1.75 1.685 ### 25,950,529 ### -1.2 27.3 ###
2020-Jun-18 Thu ### ### 1.71 1.71 15,823,883 ### ### 41.7 18.4
2020-Jun-17 Wed 1.73 1.75 1.72 1.72 8,884,744 ### -0.6 35.6 18.5
     Prev Section Enhanced    Basic Format Daily Prices for AST    Bottom Next Section
Basic Prices for AST
     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 2020-12-02 17:15:38 thru 2020-12-02 17:15:38 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000