Stock Trading: www.OzSuper.com Logo New 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 Thu 24-Apr-25 11:21:38 PM 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

(AAX) AUSENCO LIMITED Daily Prices...

     Prev Section TOC    Company Info for AAX    Limits Next Section


Company Details for (AAX) AUSENCO LIMITED

Listing Code AAX
Listing Name AUSENCO LIMITED
GICS Sector Capital Goods
ISIN Name AUSENCO LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000AAX5


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for AAX .. Monday 29th August 2016

AAX 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 ### 320 0.4
MAX ### 15,213,580 99.8


Font Format Legend

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


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 Next >>


End of day Prices (full format),

150 Days for (AAX) AUSENCO LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.48
2016-Sep-16 Fri ### ### ### ### 0 0.0
2016-Sep-15 Thu ### ### ### ### 0 0.0
2016-Sep-14 Wed ### ### ### ### 0 0.0
2016-Sep-13 Tue ### ### ### ### 0 0.0
2016-Sep-12 Mon ### ### ### ### 0 0.0
2016-Sep-09 Fri ### ### ### ### 0 0.0
2016-Sep-08 Thu ### ### ### ### 0 0.0
2016-Sep-07 Wed ### ### ### ### 0 0.0
2016-Sep-06 Tue ### ### ### ### 0 0.0
2016-Sep-05 Mon ### ### ### ### 0 0.0
2016-Sep-02 Fri ### ### ### ### 0 0.0
2016-Sep-01 Thu ### ### ### ### 0 0.0
2016-Aug-31 Wed ### ### ### ### 0 0.0
2016-Aug-30 Tue ### ### ### ### 0 0.0
2016-Aug-29 Mon ### ### ### ### 79.0 79.0 0.0
2016-Aug-26 Fri ### ### ### ### 73,150 0 ### ### 0.0
2016-Aug-25 Thu ### ### ### ### 83.9 83.9 0.0
2016-Aug-24 Wed ### ### ### ### 429,888 0 ### ### 0.0
2016-Aug-23 Tue ### ### ### ### 348,357 0 ### ### 0.0
2016-Aug-22 Mon ### ### ### ### 223,626 0 76.1 76.1 0.0
2016-Aug-19 Fri ### ### 0.387 0.387 23.4 23.4 0.0
2016-Aug-18 Thu 0.385 ### 0.385 ### 79.2 79.2 0.0
2016-Aug-17 Wed 0.385 0.385 0.385 0.385 72.3 72.3 0.0
2016-Aug-16 Tue ### ### 0.385 0.385 204,579 39,381 ### ### 0.0
2016-Aug-15 Mon 0.385 0.387 0.385 0.385 94,959 36,654 68.5 68.5 0.0
2016-Aug-12 Fri ### ### 0.387 0.387 3,654 ### 23.7 23.7 0.0
2016-Aug-11 Thu 0.385 0.385 0.385 0.385 23,850 9,182 67.2 67.2 0.0
2016-Aug-10 Wed 0.385 0.387 0.385 0.387 10,850 4,188 ### ### 0.0
2016-Aug-09 Tue ### ### 0.385 0.385 ### ### 0.0
2016-Aug-08 Mon 0.385 ### 0.385 0.385 188,725 36,329 70.7 70.7 0.0
2016-Aug-05 Fri ### ### 0.385 ### 58,243 ### ### ### 0.0
2016-Aug-04 Thu ### ### 0.385 0.385 63,654 12,253 21.0 21.0 0.0
2016-Aug-03 Wed ### ### 0.385 0.385 103,580 ### ### ### 0.0
2016-Aug-02 Tue ### ### 0.385 0.385 7,624 ### ### ### 0.0
2016-Aug-01 Mon 0.385 ### 0.385 0.385 ### ### 0.0
2016-Jul-29 Fri ### ### 0.385 0.385 ### ### 0.0
2016-Jul-28 Thu 0.385 0.385 0.385 0.385 89,925 34,621 66.0 66.0 0.0
2016-Jul-27 Wed 0.385 ### 0.385 0.385 ### ### 0.0
2016-Jul-26 Tue ### 0.385 ### 0.385 81.3 81.3 0.0
2016-Jul-25 Mon ### ### ### ### ### ### 0.0
2016-Jul-22 Fri ### ### ### ### 590,026 0 72.3 72.3 0.0
2016-Jul-21 Thu 0.375 0.375 0.375 0.375 ### ### ###
2016-Jul-20 Wed 0.375 ### 0.375 ### 82,289 15,429 77.4 77.4 0.0
2016-Jul-19 Tue 0.375 0.375 ### ### 41,120 ### 23.8 23.8 0.0
2016-Jul-18 Mon 0.375 0.375 ### 0.375 144,575 ### 64.6 64.6 ###
2016-Jul-15 Fri 0.375 0.375 0.375 0.375 315,942 118,478 ### ### ###
2016-Jul-14 Thu 0.375 0.375 0.375 0.375 376,783 ### 68.3 68.3 ###
2016-Jul-13 Wed ### ### 0.375 ### ### ### 0.0
2016-Jul-12 Tue ### ### 0.375 ### 136,640 25,620 ### ### 0.0
2016-Jul-11 Mon 0.385 0.385 ### ### ### ### 0.0
2016-Jul-08 Fri ### 0.385 ### 0.385 78.4 78.4 0.0
2016-Jul-07 Thu ### 0.385 ### 0.385 80.6 80.6 0.0
2016-Jul-06 Wed ### ### ### ### 188,787 0 69.4 69.4 0.0
2016-Jul-05 Tue ### 0.385 0.375 0.375 913,972 ### 29.6 29.6 ###
2016-Jul-04 Mon 0.375 0.385 0.375 ### 923,343 350,870 73.8 73.8 0.0
2016-Jul-01 Fri ### 0.375 ### 0.375 25,120 ### ### ### ###
2016-Jun-30 Thu 0.375 0.375 ### ### 15.9 15.9 0.0
2016-Jun-29 Wed ### ### 0.375 0.375 ### ### ###
2016-Jun-28 Tue ### ### 0.375 0.375 215,923 40,485 ### ### ###
2016-Jun-27 Mon ### ### 0.375 0.375 334,743 ### 22.1 22.1 ###
2016-May-27 Fri 0.345 0.345 ### ### ### ### 0.0
2016-May-26 Thu 0.355 0.355 ### ### 48,229 ### 18.7 18.7 0.0
2016-May-25 Wed ### ### ### ### 68.9 68.9 0.0
2016-May-24 Tue ### ### ### ### 86,550 0 90.7 90.7 0.0
2016-May-23 Mon 0.355 0.355 ### 0.345 14.8 14.8 0.0
2016-May-20 Fri ### ### ### ### ### ### 0.0
2016-May-19 Thu ### ### ### ### 20.0 20.0 0.0
2016-May-18 Wed 0.345 ### 0.345 ### 92.8 92.8 0.0
2016-May-17 Tue ### 0.345 ### 0.345 190,421 32,847 88.7 88.7 0.0
2016-May-16 Mon ### ### ### ### 79,256 0 8.2 8.2 0.0
2016-May-13 Fri ### 0.355 ### ### 26,649 ### ### ### 0.0
2016-May-12 Thu ### ### ### ### 355,850 0 7.9 7.9 0.0
2016-May-11 Wed ### ### ### ### 5.9 5.9 0.0
2016-May-10 Tue ### 0.4 ### ### 179,722 35,944 ### ### 0.0
2016-May-09 Mon ### ### ### 0.385 ### ### 0.0
2016-May-06 Fri ### ### ### ### 60.3 60.3 0.0
2016-May-05 Thu ### ### 0.325 ### 210,386 34,187 ### ### 0.0
2016-May-04 Wed ### ### ### ### 180,723 0 ### ### 0.0
2016-May-03 Tue ### 0.325 ### ### 44,323 ### ### ### 0.0
2016-May-02 Mon 0.28 ### 0.28 ### 392,953 ### ### ### 0.0
2016-Apr-29 Fri 0.26 0.26 0.26 0.26 0 0.0
2016-Apr-28 Thu 0.26 ### 0.25 0.26 ### ### 0.0
2016-Apr-27 Wed 0.25 0.25 0.24 0.24 ### ### 0.0
2016-Apr-26 Tue 0.25 0.27 0.25 0.27 95.6 95.6 ###
2016-Apr-22 Fri 0.27 0.27 0.26 0.26 67,222 ### 11.5 11.5 0.0
2016-Apr-21 Thu 0.25 0.26 0.25 0.26 177,925 45,370 89.5 89.5 0.0
2016-Apr-20 Wed 0.24 0.24 ### 0.24 32,451 ### ### ### 0.0
2016-Apr-19 Tue 0.24 0.24 0.24 0.24 10,871 ### 72.7 72.7 0.0
2016-Apr-18 Mon 0.24 0.25 0.24 0.25 10,148 2,486 90.9 90.9 0.0
2016-Apr-15 Fri 0.24 0.24 0.24 0.24 0 0.0
2016-Apr-14 Thu ### 0.255 ### 0.24 ### ### 0.0
2016-Apr-13 Wed 0.245 0.245 0.24 0.245 ### ### 0.0
2016-Apr-12 Tue 0.22 ### 0.22 ### 276,572 30,422 ### ### 0.0
2016-Apr-11 Mon 0.23 0.23 0.22 0.22 ### ### 0.0
2016-Apr-08 Fri 0.225 0.23 0.225 0.23 30,388 ### 85.6 85.6 ###
2016-Apr-07 Thu 0.23 0.23 0.23 0.23 70.7 70.7 ###
2016-Apr-06 Wed ### ### 0.225 0.225 8.4 8.4 ###
2016-Apr-05 Tue ### ### ### ### 2,057 0 ### ### 0.0
2016-Apr-04 Mon 0.25 0.25 0.23 0.23 38,056 ### 3.4 3.4 ###
2016-Apr-01 Fri 0.24 0.24 0.24 0.24 75.4 75.4 0.0
2016-Mar-31 Thu 0.245 0.25 0.24 0.24 ### ### 0.0
2016-Mar-30 Wed 0.25 0.25 0.25 0.25 ### ### 0.0
2016-Mar-29 Tue 0.255 0.255 0.25 0.25 26.0 26.0 0.0
2016-Mar-24 Thu 0.255 0.255 0.25 0.25 44,850 11,324 16.7 16.7 0.0
2016-Mar-23 Wed 0.26 ### 0.26 0.26 76.4 76.4 0.0
2016-Mar-22 Tue ### ### 0.255 0.26 ### ### 0.0
2016-Mar-21 Mon 0.275 0.275 ### ### 86,357 11,874 ### ### 0.0
2016-Mar-18 Fri ### ### 0.255 ### ### ### 0.0
2016-Mar-17 Thu 0.26 0.28 0.26 0.28 95.9 95.9 ###
2016-Mar-16 Wed 0.29 0.29 0.26 0.28 11.6 11.6 ###
2016-Mar-15 Tue 0.28 ### 0.28 0.29 ### ### ###
2016-Mar-14 Mon ### 0.28 0.255 0.28 55,120 14,744 95.0 95.0 ###
2016-Mar-11 Fri 0.25 0.255 0.225 0.255 ### ### 0.0
2016-Mar-10 Thu 0.27 0.27 0.27 0.27 ### ### ###
2016-Mar-09 Wed 0.255 0.26 0.25 0.25 20.5 20.5 0.0
2016-Mar-08 Tue 0.27 0.27 ### 0.27 67,756 9,147 ### ### ###
2016-Mar-07 Mon 0.25 0.285 0.25 0.27 94.6 94.6 ###
2016-Mar-04 Fri 0.22 0.23 0.22 0.22 ### ### 0.0
2016-Mar-03 Thu ### 0.225 0.21 0.22 80.8 80.8 0.0
2016-Mar-02 Wed ### 0.22 ### 0.22 143,157 15,747 84.2 84.2 0.0
2016-Mar-01 Tue 0.22 0.22 ### ### 53,777 ### 17.8 17.8 0.0
2016-Feb-29 Mon 0.22 0.22 0.22 0.22 5,555 1,222 ### ### 0.0
2016-Feb-26 Fri ### 0.225 0.21 ### 69.3 69.3 0.0
2016-Feb-25 Thu ### ### ### ### 947 0 75.2 75.2 0.0
2016-Feb-24 Wed 0.23 0.24 0.21 0.23 76.2 76.2 ###
2016-Feb-23 Tue 0.23 0.23 0.225 0.23 43,624 9,924 69.9 69.9 ###
2016-Feb-22 Mon 0.22 ### ### ### 96.5 96.5 0.0
2016-Feb-19 Fri ### ### ### ### 69.8 69.8 0.0
2016-Feb-18 Thu 0.22 0.245 0.21 ### 168,076 ### 15.9 15.9 0.0
2016-Feb-17 Wed 0.22 0.22 ### ### 15.1 15.1 0.0
2016-Feb-16 Tue 0.22 0.22 ### ### 14,976 1,647 16.4 16.4 0.0
2016-Feb-15 Mon 0.22 ### ### 0.23 ### ### ###
2016-Feb-12 Fri 0.23 0.23 0.22 0.22 ### ### 0.0
2016-Feb-11 Thu 0.23 0.23 0.23 0.23 0 ###
2016-Feb-10 Wed 0.24 0.24 0.225 0.23 32,329 ### 14.1 14.1 ###
2016-Feb-09 Tue ### 0.25 0.22 0.25 189,527 ### ### ### 0.0
2016-Feb-08 Mon 0.225 0.225 0.225 0.225 67.6 67.6 ###
2016-Feb-05 Fri 0.23 0.24 0.23 0.24 22,440 5,273 90.7 90.7 0.0
2016-Feb-04 Thu 0.24 0.24 0.24 0.24 67.0 67.0 0.0
2016-Feb-03 Wed 0.24 0.24 0.24 0.24 11,250 ### 76.4 76.4 0.0
2016-Feb-02 Tue 0.24 0.26 0.24 0.24 ### ### 0.0
2016-Feb-01 Mon 0.25 0.25 0.22 0.24 12.5 12.5 0.0
2016-Jan-29 Fri 0.25 0.25 0.25 0.25 0 0.0
2016-Jan-28 Thu 0.25 0.25 0.25 0.25 18,986 4,746 65.6 65.6 0.0
2016-Jan-27 Wed 0.25 0.255 0.25 0.25 54,153 13,673 75.6 75.6 0.0
2016-Jan-25 Mon 0.25 0.25 0.25 0.25 ### ### 0.0
2016-Jan-22 Fri ### 0.245 ### 0.245 ### ### 0.0
2016-Jan-21 Thu ### ### ### ### 31,125 0 ### ### 0.0
2016-Jan-20 Wed 0.24 0.24 0.24 0.24 ### ### 0.0
2016-Jan-19 Tue 0.245 0.245 0.245 0.245 0 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 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 2024-04-25 23:21:38 thru 2024-04-25 23:21:38 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000