Stock Trading: www.OzSuper.com LogoNew 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 2018-07-17 00:16:46 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(AAX) AUSENCO LIMITED Daily Prices...

     Prev Section TOC    Company Info for AAX    Basic Next Section


Company Details for (AAX) AUSENCO LIMITED

Listing CodeAAX
Listing NameAUSENCO LIMITED
GICS SectorCapital Goods
ISIN NameAUSENCO LIMITED
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000AAX5


Maximum Price date available .. Monday 16th July 2018
Latest price with VOLUME for AAX .. Monday 29th August 2016

AAX is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for AAX    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (AAX) AUSENCO LIMITED
DateOpenHighLowCloseVolume
2016-09-16############0
2016-09-15############0
2016-09-14############0
2016-09-13############0
2016-09-12############0
2016-09-09############0
2016-09-08############0
2016-09-07############0
2016-09-06############0
2016-09-05############0
2016-09-02############0
2016-09-01############0
2016-08-31############0
2016-08-30############0
2016-08-29###############
2016-08-26############73150
2016-08-25###############
2016-08-24############429888
2016-08-23############348357
2016-08-22############223626
2016-08-19######0.3870.387###
2016-08-180.385###0.385######
2016-08-170.3850.3850.3850.385###
2016-08-16######0.3850.385204579
2016-08-150.3850.3870.3850.38594959
2016-08-12######0.3870.3873654
2016-08-110.3850.3850.3850.38523850
2016-08-100.3850.3870.3850.38710850
2016-08-09######0.3850.385###
2016-08-080.385###0.3850.385188725
2016-08-05######0.385###58243
2016-08-04######0.3850.38563654
2016-08-03######0.3850.385103580
2016-08-02######0.3850.3857624
2016-08-010.385###0.3850.385###
2016-07-29######0.3850.385###
2016-07-280.3850.3850.3850.38589925
2016-07-270.385###0.3850.385###
2016-07-26###0.385###0.385###
2016-07-25###############
2016-07-22############590026
2016-07-210.3750.3750.3750.375###
2016-07-200.375###0.375###82289
2016-07-190.3750.375######41120
2016-07-180.3750.375###0.375144575
2016-07-150.3750.3750.3750.375315942
2016-07-140.3750.3750.3750.375376783
2016-07-13######0.375######
2016-07-12######0.375###136640
2016-07-110.3850.385#########
2016-07-08###0.385###0.385###
2016-07-07###0.385###0.385###
2016-07-06############188787
2016-07-05###0.3850.3750.375913972
2016-07-040.3750.3850.375###923343
2016-07-01###0.375###0.37525120
2016-06-300.3750.375#########
2016-06-29######0.3750.375###
2016-06-28######0.3750.375215923
2016-06-27######0.3750.375334743
2016-06-24############72571
2016-06-23###############
2016-06-22############178244
2016-06-21###############
2016-06-200.3850.385#########
2016-06-17############148147
2016-06-160.3850.385###0.385225826
2016-06-15###0.3850.375###588952
2016-06-140.375###0.375######
2016-06-100.3450.345#########
2016-06-09###############
2016-06-08###############
2016-06-07############48387
2016-06-06###0.345#########
2016-06-03###############
2016-06-02###0.345######36640
2016-06-01############34057
2016-05-310.325#########77789
2016-05-30############0
2016-05-270.3450.345#########
2016-05-260.3550.355######48229
2016-05-25###############
2016-05-24############86550
2016-05-230.3550.355###0.345###
2016-05-20###############
2016-05-19###############
2016-05-180.345###0.345######
2016-05-17###0.345###0.345190421
2016-05-16############79256
2016-05-13###0.355######26649
2016-05-12############355850
2016-05-11###############
2016-05-10###0.4######179722
2016-05-09#########0.385###
2016-05-06###############
2016-05-05######0.325###210386
2016-05-04############180723
2016-05-03###0.325######44323
2016-05-020.28###0.28###392953
2016-04-290.260.260.260.260
2016-04-280.26###0.250.26###
2016-04-270.250.250.240.24###
2016-04-260.250.270.250.27###
2016-04-220.270.270.260.2667222
2016-04-210.250.260.250.26177925
2016-04-200.240.24###0.2432451
2016-04-190.240.240.240.2410871
2016-04-180.240.250.240.2510148
2016-04-150.240.240.240.240
2016-04-14###0.255###0.24###
2016-04-130.2450.2450.240.245###
2016-04-120.22###0.22###276572
2016-04-110.230.230.220.22###
2016-04-080.2250.230.2250.2330388
2016-04-070.230.230.230.23###
2016-04-06######0.2250.225###
2016-04-05############2057
2016-04-040.250.250.230.2338056
2016-04-010.240.240.240.24###
2016-03-310.2450.250.240.24###
2016-03-300.250.250.250.25###
2016-03-290.2550.2550.250.25###
2016-03-240.2550.2550.250.2544850
2016-03-230.26###0.260.26###
2016-03-22######0.2550.26###
2016-03-210.2750.275######86357
2016-03-18######0.255######
2016-03-170.260.280.260.28###
2016-03-160.290.290.260.28###
2016-03-150.28###0.280.29###
2016-03-14###0.280.2550.2855120
2016-03-110.250.2550.2250.255###
2016-03-100.270.270.270.27###
2016-03-090.2550.260.250.25###
2016-03-080.270.27###0.2767756
2016-03-070.250.2850.250.27###
2016-03-040.220.230.220.22###
2016-03-03###0.2250.210.22###
2016-03-02###0.22###0.22143157
2016-03-010.220.22######53777
2016-02-290.220.220.220.225555
2016-02-26###0.2250.21######
2016-02-25############947
2016-02-240.230.240.210.23###
2016-02-230.230.230.2250.2343624
2016-02-220.22############
2016-02-19###############
2016-02-180.220.2450.21###168076
2016-02-170.220.22#########
2016-02-160.220.22######14976
2016-02-150.22######0.23###
2016-02-120.230.230.220.22###
2016-02-110.230.230.230.230
2016-02-100.240.240.2250.2332329
2016-02-09###0.250.220.25189527
2016-02-080.2250.2250.2250.225###
2016-02-050.230.240.230.2422440
2016-02-040.240.240.240.24###
2016-02-030.240.240.240.2411250
2016-02-020.240.260.240.24###
2016-02-010.250.250.220.24###
2016-01-290.250.250.250.250
2016-01-280.250.250.250.2518986
2016-01-270.250.2550.250.2554153
2016-01-250.250.250.250.25###
2016-01-22###0.245###0.245###
2016-01-21############31125
2016-01-200.240.240.240.24###
2016-01-190.2450.2450.2450.2450
2016-01-180.2450.250.2450.24559428
2016-01-150.250.2550.2450.24547187
2016-01-140.250.2550.250.2556488
2016-01-130.250.250.250.25###
2016-01-120.240.250.240.245###
2016-01-110.2450.2550.240.2550944
2016-01-080.2850.2850.240.24###
2016-01-070.2750.355###0.281017383
2016-01-06###0.225###0.2251949
2016-01-05############2144
2016-01-04############550
2015-12-310.220.22###0.22###
2015-12-30############0
2015-12-29###############
2015-12-240.230.230.220.23###
2015-12-230.240.240.240.240
2015-12-220.2450.2450.240.24###
2015-12-21###0.245###0.24516221
2015-12-180.2450.255######29275
2015-12-170.230.240.225###116882
2015-12-160.2250.2250.220.2235953
2015-12-150.2250.2250.2250.225###
2015-12-140.23###0.21######
2015-12-110.240.240.220.23###
2015-12-100.2450.2450.240.2476053
2015-12-090.240.250.240.241147
2015-12-080.2550.2550.240.24325258
2015-12-07######0.250.25167788
2015-12-04###0.275######45654
2015-12-03###0.28###0.28###
2015-12-020.260.280.260.28###
2015-12-010.270.27######65927
2015-11-300.2750.280.2750.275###
2015-11-270.280.280.2750.27530343
2015-11-260.2850.2850.2750.285###
2015-11-25######0.2850.28527440
2015-11-24###############
2015-11-23###############
2015-11-20############72342
2015-11-19###0.325###0.325###
2015-11-18###############
2015-11-17######0.3250.325###
2015-11-160.3250.325#########
2015-11-13###############
2015-11-12############0
2015-11-11###0.385#########
2015-11-10############115054
2015-11-09###############
2015-11-060.3450.3450.3450.345###
2015-11-05############320
2015-11-040.3850.3850.3850.3850
2015-11-030.3850.3850.3850.3852350
2015-11-02###############
2015-10-300.3750.375######26047
2015-10-290.3750.3750.3750.375###
2015-10-280.3550.3550.3550.355###
2015-10-27###0.4###0.4###
2015-10-26############143826
2015-10-23############3278
2015-10-22###############
2015-10-21###0.345###0.34547825
2015-10-20###############
2015-10-19###0.345###0.325###
2015-10-16###############
2015-10-15###############
2015-10-14############62149
2015-10-13###############
2015-10-12###############
2015-10-09###############
2015-10-08############70547
2015-10-07######0.285######
2015-10-06############3855
2015-10-05############0
2015-10-020.285###0.285###22877
2015-10-010.280.290.280.2849184
2015-09-300.290.290.2850.29###
2015-09-29######0.290.299226
2015-09-28###############
2015-09-250.290.290.290.295874
2015-09-24###############
2015-09-23###############
2015-09-22############0
2015-09-21###############
2015-09-180.325############
2015-09-17######0.29###212420
2015-09-16############55152
2015-09-15###############
2015-09-14############130424
2015-09-11###############
2015-09-100.3250.325#########
2015-09-09###0.325###0.32546544
2015-09-08############0
2015-09-07###############
2015-09-04###############
2015-09-03###############
2015-09-02###############
2015-09-01######0.3250.325###
2015-08-31###############
2015-08-28###############
2015-08-27###0.41######320389
2015-08-26###0.355###0.355###
2015-08-250.27###0.27######
2015-08-24######0.270.27108142
2015-08-21###############
2015-08-20###0.375###0.37584450
2015-08-19###############
2015-08-18###0.385#########
2015-08-17###############
2015-08-140.3850.385######81945
2015-08-130.3850.385#########
2015-08-120.3750.375###0.37576070
2015-08-11###0.385###0.37582946
2015-08-10############12475
2015-08-07###############
2015-08-06###############
2015-08-05############240321
2015-08-04###0.345######53846
2015-08-03############55183
2015-07-31######0.3250.325###
2015-07-300.325###0.325######
2015-07-29############172570
2015-07-280.3450.345###0.345###
2015-07-27###0.355######271459
2015-07-240.3750.375###0.345###
2015-07-230.410.41######129674
2015-07-220.510.510.440.44107327
2015-07-210.570.580.4750.51230828
2015-07-200.480.560.480.52###
2015-07-170.440.480.430.48243281
2015-07-16###0.4###0.4###
2015-07-15###0.4######156076
2015-07-14###############
2015-07-13############377346
2015-07-10###############
2015-07-09#########0.34563974
2015-07-080.285###0.285######
2015-07-07#########0.285###
2015-07-06###0.270.260.26###
2015-07-03###############
2015-07-020.255###0.2550.255###
2015-07-010.2550.2550.250.25547258
2015-06-30###0.2750.250.25408853
2015-06-29###0.26###0.26###
2015-06-26############238982
2015-06-250.21###0.21######
2015-06-240.20.210.20.21568089
2015-06-230.210.210.20.2###
2015-06-220.210.210.20.21###
2015-06-190.2############
2015-06-180.2######0.2211688
2015-06-170.210.210.20.2###
2015-06-16############269754
2015-06-15#########0.225###
2015-06-12###0.240.23###163272
2015-06-110.2250.240.225######
2015-06-100.220.225###0.22###
2015-06-090.230.24######352825
2015-06-050.230.240.230.23###
2015-06-040.23###0.2250.225###
2015-06-030.230.240.2250.225101987
2015-06-020.240.240.2250.225243552
2015-06-010.2450.250.240.24242246
2015-05-290.250.25######256176
2015-05-280.250.2550.240.25260975
2015-05-270.250.250.240.245###
2015-05-260.260.260.2450.25493222
2015-05-250.260.260.2550.255###
2015-05-220.270.280.260.27174320
2015-05-210.280.280.270.27###
2015-05-200.280.2850.280.2849529
2015-05-19######0.280.285###
2015-05-18######0.28######
2015-05-150.28###0.280.2985245
2015-05-140.2750.280.2750.2820150
2015-05-130.280.280.270.27123785
2015-05-120.280.280.270.2748189
2015-05-110.290.290.280.28512680
2015-05-080.290.290.270.2797250
2015-05-070.2750.290.270.2925281
2015-05-06######0.270.27###
2015-05-05###############
2015-05-04######0.290.29###
2015-05-010.290.290.280.285226840
2015-04-30######0.2850.28521480
2015-04-29######0.280.29###
2015-04-280.29###0.29###180172
2015-04-270.280.2850.2750.27541825
2015-04-24######0.2850.285351827
2015-04-23######0.29######
2015-04-22######0.290.29177984
2015-04-21######0.2850.285###
2015-04-20######0.2850.285297154
2015-04-17############87088
2015-04-16############254588
2015-04-15###############
2015-04-14############87480
2015-04-130.3250.325#########
2015-04-10############241379
2015-04-09######0.3250.325###
2015-04-08############323120
2015-04-07############544850
2015-04-020.28###0.28###352774
2015-04-010.25###0.2450.26###
2015-03-310.240.24###0.2252030577
2015-03-300.2550.260.240.24###
2015-03-27######0.2550.25589752
2015-03-260.2850.2850.270.2793057
2015-03-250.280.280.2750.275###
2015-03-240.2750.2850.2750.2831925
2015-03-230.290.290.2750.285###
2015-03-20###############
2015-03-19###############
2015-03-18###############
2015-03-17############79177
2015-03-16############61855
2015-03-13###0.325#########
2015-03-12#########0.325204728
2015-03-11############144956
2015-03-10############153976
2015-03-09###############
2015-03-06######0.345###79981
2015-03-050.3450.345#########
2015-03-04###############
2015-03-03############115648
2015-03-02###############
2015-02-27###############
2015-02-26######0.3450.345###
2015-02-25#########0.34527886
2015-02-24###############
2015-02-23###############
2015-02-200.40.4#########
2015-02-19###0.410.385###110178
2015-02-180.410.410.40.4133771
2015-02-170.41###0.40.41102374
2015-02-16######0.4######
2015-02-130.43###0.410.4167080
2015-02-120.41###0.41###60841
2015-02-110.4250.4270.410.41###
2015-02-100.41###0.41######
2015-02-090.41###0.410.41###
2015-02-060.410.42###0.4149742
2015-02-050.410.4450.410.41153377
2015-02-04###0.420.41###79682
2015-02-030.410.420.41###12451
2015-02-020.42############
2015-01-300.41###0.41######
2015-01-290.40.440.40.4496222
2015-01-28###0.4######89188
2015-01-270.4######0.4###
2015-01-230.4###0.40.481070
2015-01-220.4######0.4###
2015-01-210.4###0.40.4###
2015-01-200.40.4###0.4213874
2015-01-190.40.410.40.47954
2015-01-160.40.410.40.4###
2015-01-15#########0.465885
2015-01-140.40.40.40.4###
2015-01-13###0.4250.375###127287
2015-01-120.410.410.375###132588
2015-01-090.430.430.40.4###
2015-01-080.425###0.420.42###
2015-01-070.4250.430.4250.43###
2015-01-060.4270.430.4250.43###
2015-01-050.430.430.4250.4323053
2015-01-020.430.430.420.4370227
2014-12-310.420.4250.420.4256546
2014-12-300.440.44#########
2014-12-290.440.450.440.4540356
2014-12-240.430.450.430.45669753
2014-12-23######0.430.4318970
2014-12-220.4250.44###0.43###
2014-12-190.430.43######70085
2014-12-180.410.410.40.41###
2014-12-170.420.420.40.414250
2014-12-160.410.42###0.4194057
2014-12-150.410.41###0.4111572
2014-12-12###0.42###0.41116474
2014-12-110.4250.4250.40.4###
2014-12-100.430.4450.4250.42586759
2014-12-090.450.450.420.43125623
2014-12-080.450.460.450.4534346
2014-12-050.450.460.450.4532652
2014-12-040.4450.460.4450.4622627
2014-12-030.460.470.4450.4798456
2014-12-020.45###0.425###59757
2014-12-010.460.460.420.42537287
2014-11-280.450.460.430.46129386
2014-11-270.485###0.4750.485###
2014-11-260.4550.490.4550.49###
2014-11-250.40.460.40.455123925
2014-11-240.420.420.40.42###
2014-11-21######0.40.4191453
2014-11-200.4250.425###0.4###
2014-11-19###0.450.420.425200526
2014-11-180.440.450.440.44###
2014-11-170.440.45###0.44200871
2014-11-140.440.450.4250.43###
2014-11-130.4450.4550.440.45###
2014-11-120.450.4550.4250.445###
2014-11-11###0.480.440.44574183
2014-11-100.470.48######165581
2014-11-070.490.490.470.47###
2014-11-060.480.50.470.4781747
2014-11-050.490.50.480.48###
2014-11-040.490.50.490.5###
2014-11-030.5###0.490.5###
2014-10-310.485###0.485######
2014-10-30###0.520.490.49303978
2014-10-29###0.52###0.51###
2014-10-280.50.510.480.48272525
2014-10-270.50.5250.50.51126925
2014-10-240.480.5250.480.5###
2014-10-230.50.510.480.5###
2014-10-220.480.50.4750.5###
2014-10-210.490.490.470.475###
2014-10-20###0.50.480.5###
2014-10-170.475###0.4750.475###
2014-10-160.47###0.46###94042
2014-10-150.470.490.460.47###
2014-10-140.4750.490.470.47114576
2014-10-130.485#########97721
2014-10-100.4850.485###0.485###
2014-10-09###0.50.480.485###
2014-10-080.490.520.490.5###
2014-10-070.475###0.4750.49###
2014-10-060.50.50.4750.47580872
2014-10-030.50.510.50.5###
2014-10-02###0.520.50.51###
2014-10-010.520.525#########
2014-09-300.51###0.510.51###
2014-09-29###0.525###0.511046
2014-09-260.520.5250.510.5120670
2014-09-250.510.5250.510.5221649
2014-09-240.4750.510.4750.5###
2014-09-230.480.49###0.49###
2014-09-22###0.50.490.4946573
2014-09-190.510.510.4850.52479945
2014-09-180.5250.53###0.51278752
2014-09-17###0.540.5250.525366740
2014-09-160.540.540.525######
2014-09-150.540.545#########
2014-09-120.540.545#########
2014-09-110.5450.570.5450.54531477
2014-09-100.550.570.540.54###
2014-09-090.550.550.540.54###
2014-09-080.545###0.5450.55126589
2014-09-050.5450.57###0.545127944
2014-09-040.560.5750.550.55###
2014-09-030.570.5850.56###95940
2014-09-020.5750.580.570.57###
2014-09-010.570.580.570.57555689
2014-08-290.570.58###0.5753943
2014-08-280.570.585###0.57###
2014-08-270.5750.5850.5750.585370
2014-08-260.575###0.572######
2014-08-250.580.590.570.59###
2014-08-220.580.59###0.59###
2014-08-210.570.590.550.58361983
2014-08-20######0.550.591034058
2014-08-19###0.645######328480
2014-08-18######0.57######
2014-08-150.59###0.585###266689
2014-08-140.560.590.560.58###
2014-08-130.5550.580.5520.57140188
2014-08-120.5250.560.5250.56###
2014-08-110.530.540.5250.525195876
2014-08-080.540.5550.5250.53###
2014-08-070.5550.570.540.545197426
2014-08-060.5250.5550.5250.55###
2014-08-05###0.5750.530.545###
2014-08-040.5550.580.555######
2014-08-010.5750.580.560.5696758
2014-07-31######0.585###237985
2014-07-300.585###0.585######
2014-07-29######0.58######
2014-07-280.55###0.55######
2014-07-250.540.550.540.55###
2014-07-240.540.5550.5250.55411188
2014-07-230.550.55#########
2014-07-220.540.550.520.54111941
2014-07-210.550.5550.5450.55###
2014-07-180.530.550.510.55###
2014-07-17###0.55###0.55300980
2014-07-160.510.53###0.5361480
2014-07-150.525###0.510.51###
2014-07-140.5450.5450.5250.53###
2014-07-110.550.550.540.5528477
2014-07-100.550.550.540.5526750
2014-07-090.550.550.540.55###
2014-07-080.550.555###0.55###
2014-07-070.5450.550.530.55###
2014-07-040.540.55###0.54335325
2014-07-030.5250.540.51###196522
2014-07-020.510.525###0.525###
2014-07-01###0.510.50.51###
2014-06-300.48###0.480.5296586
2014-06-270.48###0.480.485###
2014-06-260.490.490.4750.485###
2014-06-250.480.4850.4750.485###
2014-06-240.49###0.480.48###
2014-06-23###0.510.4850.49###
2014-06-200.48###0.48###147043
2014-06-190.49###0.470.47###
2014-06-180.5###0.490.49###
2014-06-170.510.51#########
2014-06-160.50.510.50.51356323
2014-06-130.5###0.5######
2014-06-120.50.510.50.5112351
2014-06-110.51###0.50.5124429
2014-06-100.50.510.50.5###
2014-06-06######0.50.563747
2014-06-050.5###0.490.5###
2014-06-04######0.50.5###
2014-06-030.550.550.520.52244570
2014-06-020.550.550.520.55107544
2014-05-300.5450.55###0.5564155
2014-05-290.550.55###0.54107445
2014-05-280.520.5550.520.55###
2014-05-27###0.52###0.52132557
2014-05-260.51#########276725
2014-05-23############83180
2014-05-22###0.5250.510.52578373
2014-05-21############369829
2014-05-200.530.54###0.54###
2014-05-190.540.54#########
2014-05-160.530.540.520.54109547
2014-05-15###0.54###0.54###
2014-05-140.540.54###0.525353328
2014-05-130.5550.56###0.545###
2014-05-120.5550.560.550.555170758
2014-05-090.5750.5850.550.57210280


     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 2018-07-17 00:16:46 thru 2018-07-17 00:16:46 GMT for 0 secs.
Page length category 2 - Current - 0, 00000