Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Tue 25-May-20 06:37:39 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 Page 10...

     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 .. Thursday 15th May 2025
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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>


End of day Prices (full format),

225 Days for (AAX) AUSENCO LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.48
2008-Aug-20 Wed 12.55 13.73 12.55 ### 87.9 87.9 0.0
2008-Aug-19 Tue ### ### 11.55 11.72 81.6 81.6 0.8
2008-Aug-18 Mon 11.72 12.54 11.71 ### 105,425 1,278,278 ### ### 0.0
2008-Aug-15 Fri 11.8 ### ### 11.74 30.4 30.4 0.8
2008-Aug-14 Thu ### 12.24 ### ### 240,347 1,470,923 70.2 70.2 0.0
2008-Aug-13 Wed 12.2 ### ### 12.22 ### ### 0.9
2008-Aug-12 Tue 12.29 12.5 11.75 ### ### ### 0.0
2008-Aug-11 Mon 12.76 12.84 ### 12.5 210,545 ### ### ### 0.9
2008-Aug-08 Fri ### 12.41 11.78 ### ### ### 0.0
2008-Aug-07 Thu 12.79 12.79 ### 12.4 ### ### 0.9
2008-Aug-06 Wed 13.21 13.4 12.78 ### 210,742 ### 26.9 26.9 0.0
2008-Aug-05 Tue ### ### 12.78 ### 171,025 1,092,849 78.8 78.8 0.0
2008-Aug-04 Mon 13.82 ### ### ### ### ### 0.0
2008-Aug-01 Fri ### 14.24 13.29 13.87 ### ### ###
2008-Jul-31 Thu ### 14.54 13.78 ### ### ### 0.0
2008-Jul-30 Wed ### ### ### ### 401,576 0 27.6 27.6 0.0
2008-Jul-29 Tue ### 13.57 ### 13.57 476,656 ### 85.9 85.9 ###
2008-Jul-28 Mon ### 13.49 12.85 ### 113,849 ### ### ### 0.0
2008-Jul-25 Fri 13.24 13.59 12.75 13.27 76.3 76.3 0.9
2008-Jul-24 Thu ### 14.27 13.28 ### 78.5 78.5 0.0
2008-Jul-23 Wed 13.47 13.84 ### ### 277,228 ### 10.7 10.7 0.0
2008-Jul-22 Tue 12.7 13.57 12.58 13.48 349,641 4,571,556 93.4 93.4 1.0
2008-Jul-21 Mon 12.8 12.88 ### 12.58 21.0 21.0 0.9
2008-Jul-18 Fri 12.73 ### ### ### ### ### 0.0
2008-Jul-17 Thu ### 13.2 ### 12.73 188,974 1,247,228 21.9 21.9 ###
2008-Jul-16 Wed 13.5 13.89 ### ### 18.5 18.5 0.0
2008-Jul-15 Tue ### 13.76 ### 13.51 260,955 1,795,370 ### ### ###
2008-Jul-14 Mon 12.7 13.89 ### 13.86 98.0 98.0 ###
2008-Jul-11 Fri ### ### ### 12.8 233,855 0 19.4 19.4 0.9
2008-Jul-10 Thu ### ### ### 12.8 ### ### 0.9
2008-Jul-09 Wed 12.85 ### ### ### 738,879 0 14.7 14.7 0.0
2008-Jul-08 Tue 13.7 13.7 ### ### 14.8 14.8 0.0
2008-Jul-07 Mon 14.72 ### 14.49 ### 238,774 ### 36.6 36.6 0.0
2008-Jul-04 Fri 13.5 14.75 13.5 14.51 375,478 5,303,626 94.4 94.4 ###
2008-Jul-03 Thu 14.82 ### 13.2 ### 351,170 2,317,722 ### ### 0.0
2008-Jul-02 Wed ### 15.53 ### 15.25 384,989 ### ### ### ###
2008-Jul-01 Tue ### ### ### ### ### ### 0.0
2008-Jun-30 Mon ### ### ### 15.29 ### ### 1.1
2008-Jun-27 Fri ### ### 14.76 ### ### ### 0.0
2008-Jun-26 Thu ### ### 15.56 15.57 275,553 ### ### ### 1.1
2008-Jun-25 Wed ### ### ### ### 87.3 87.3 0.0
2008-Jun-24 Tue ### 15.28 14.73 ### 80.0 80.0 0.0
2008-Jun-23 Mon ### ### 14.82 ### 240,258 ### 44.3 44.3 0.0
2008-Jun-20 Fri ### ### 14.71 14.71 29.0 29.0 ###
2008-Jun-19 Thu ### ### 14.89 ### 490,542 3,652,085 72.2 72.2 0.0
2008-Jun-18 Wed ### ### 14.87 ### 353,026 2,624,748 34.5 34.5 0.0
2008-Jun-17 Tue 15.5 15.5 ### ### ### ### 0.0
2008-Jun-16 Mon 14.7 14.77 ### 14.77 218,844 ### 76.2 76.2 1.1
2008-Jun-13 Fri 14.45 ### ### 14.55 312,540 0 ### ### ###
2008-Jun-12 Thu 14.89 14.89 ### 14.45 321,958 2,396,977 ### ### 1.0
2008-Jun-11 Wed ### 14.8 ### ### 93.8 93.8 0.0
2008-Jun-10 Tue ### ### ### 14.41 36.7 36.7 ###
2008-Jun-06 Fri ### ### ### ### ### ### 0.0
2008-Jun-05 Thu 16.4 16.4 ### ### 3.7 3.7 0.0
2008-Jun-04 Wed 16.29 ### ### ### 296,754 0 27.0 27.0 0.0
2008-Jun-03 Tue 16.85 16.85 ### 16.45 26.6 26.6 1.2
2008-Jun-02 Mon 16.45 16.85 16.29 ### 78.4 78.4 0.0
2008-May-30 Fri 16.45 16.55 ### ### 29.2 29.2 0.0
2008-May-29 Thu ### ### ### 16.25 303,576 0 ### ### ###
2008-May-28 Wed ### ### 15.86 ### ### ### 0.0
2008-May-27 Tue 16.4 16.45 ### ### 101,149 831,950 ### ### 0.0
2008-May-26 Mon ### 16.41 15.89 ### 162,874 ### 80.0 80.0 0.0
2008-May-23 Fri 15.8 16.28 15.54 16.2 ### ### 1.2
2008-May-22 Thu 15.29 16.26 ### ### 576,872 ### ### ### 0.0
2008-May-21 Wed ### ### ### 15.45 7.7 7.7 ###
2008-May-20 Tue 15.75 16.45 15.72 ### 193,383 ### ### ### 0.0
2008-May-19 Mon ### ### 15.81 ### 189,457 1,497,657 21.5 21.5 0.0
2008-May-16 Fri 16.75 ### ### 16.2 260,925 0 12.9 12.9 1.2
2008-May-15 Thu 16.5 16.8 ### 16.78 257,375 2,161,950 ### ### 1.2
2008-May-14 Wed ### 16.5 ### 16.5 ### ### 1.2
2008-May-13 Tue ### ### ### ### 395,051 0 23.7 23.7 0.0
2008-May-12 Mon ### ### ### 16.27 ### ### 1.2
2008-May-09 Fri ### ### ### ### 69.7 69.7 0.0
2008-May-08 Thu 15.55 ### 15.5 15.8 ### ### 1.1
2008-May-07 Wed 15.71 ### 15.51 ### 77.3 77.3 0.0
2008-May-06 Tue ### ### ### 15.5 359,448 0 26.5 26.5 1.1
2008-May-05 Mon ### ### 15.55 ### 174,728 ### ### ### 0.0
2008-May-02 Fri ### ### ### ### ### ### 0.0
2008-May-01 Thu 15.54 ### 15.2 ### ### ### 0.0
2008-Apr-30 Wed 15.45 15.78 ### 15.78 187,078 1,476,045 77.1 77.1 1.1
2008-Apr-29 Tue 15.45 15.78 15.45 ### 169,576 2,647,929 ### ### 0.0
2008-Apr-28 Mon 15.45 15.75 ### ### 251,275 ### ### ### 0.0
2008-Apr-24 Thu ### 15.4 ### 15.4 83.3 83.3 ###
2008-Apr-23 Wed ### 15.49 14.89 15.46 ### ### 1.1
2008-Apr-22 Tue ### 15.4 14.28 15.4 416,826 ### ### ### ###
2008-Apr-21 Mon 14.74 ### 14.55 15.2 ### ### 1.1
2008-Apr-18 Fri ### 14.74 14.5 ### 409,482 5,986,626 ### ### 0.0
2008-Apr-17 Thu ### 14.79 ### 14.7 88.2 88.2 ###
2008-Apr-16 Wed 13.78 ### 13.71 13.8 67.7 67.7 1.0
2008-Apr-15 Tue ### 13.84 ### ### 299,683 ### 80.1 80.1 0.0
2008-Apr-14 Mon 13.49 13.56 13.2 13.4 154,380 ### 35.1 35.1 1.0
2008-Apr-11 Fri ### 13.8 ### 13.5 ### ### 1.0
2008-Apr-10 Thu 13.51 13.7 13.5 13.54 116,947 1,590,479 ### ### 1.0
2008-Apr-09 Wed ### ### 13.48 13.8 152,173 1,025,646 31.1 31.1 1.0
2008-Apr-08 Tue ### ### 13.85 ### 34.4 34.4 0.0
2008-Apr-07 Mon ### 14.2 13.79 14.2 ### ### 1.0
2008-Apr-04 Fri ### ### 13.81 13.89 265,053 ### 24.6 24.6 1.0
2008-Apr-03 Thu 13.45 ### 13.45 ### 193,255 ### 85.7 85.7 0.0
2008-Apr-02 Wed ### ### ### 13.49 254,427 0 33.7 33.7 ###
2008-Apr-01 Tue 13.5 ### 13.26 13.45 36.2 36.2 ###
2008-Mar-31 Mon 13.21 ### ### ### 85.7 85.7 0.0
2008-Mar-28 Fri ### 13.25 12.77 13.25 79.3 79.3 ###
2008-Mar-27 Thu ### ### 12.56 ### 342,444 2,150,548 ### ### 0.0
2008-Mar-26 Wed ### 12.52 ### 12.52 ### ### 0.9
2008-Mar-25 Tue ### ### ### ### ### ### 0.0
2008-Mar-20 Thu ### ### ### ### ### ### 0.0
2008-Mar-19 Wed 11.8 12.25 11.78 ### 226,852 2,725,626 74.6 74.6 0.0
2008-Mar-18 Tue 11.52 11.78 11.47 11.55 72.9 72.9 0.8
2008-Mar-17 Mon 12.29 12.29 11.74 ### 23.1 23.1 0.0
2008-Mar-14 Fri ### ### 11.77 ### 148,559 ### ### ### 0.0
2008-Mar-13 Thu 12.52 12.52 11.79 11.86 84,822 ### 10.9 10.9 0.8
2008-Mar-12 Wed 12.85 ### 12.49 12.8 197,655 1,234,355 ### ### 0.9
2008-Mar-11 Tue 12.7 12.71 ### ### 30.7 30.7 0.0
2008-Mar-10 Mon ### 13.25 12.72 ### 77.9 77.9 0.0
2008-Mar-07 Fri ### 13.2 12.48 13.2 ### ### 0.9
2008-Mar-06 Thu 12.54 ### 12.54 ### 455,771 2,857,684 75.3 75.3 0.0
2008-Mar-05 Wed 12.82 12.82 ### 12.49 ### ### 0.9
2008-Mar-04 Tue 12.51 13.25 12.51 ### 90.5 90.5 0.0
2008-Mar-03 Mon 12.24 12.59 ### 12.51 159,874 ### ### ### ###
2008-Feb-29 Fri 12.7 ### ### ### 181,881 0 34.7 34.7 0.0
2008-Feb-28 Thu ### ### 12.58 12.58 10.3 10.3 0.9
2008-Feb-27 Wed 12.75 ### 12.72 ### 79.0 79.0 0.0
2008-Feb-26 Tue 12.4 12.5 ### 12.43 69.7 69.7 0.9
2008-Feb-25 Mon ### 12.5 ### 12.2 140,373 ### 75.5 75.5 ###
2008-Feb-22 Fri ### ### 11.58 ### ### ### 0.0
2008-Feb-21 Thu 11.55 ### 11.5 ### 89.2 89.2 0.0
2008-Feb-20 Wed 10.71 ### ### 11.5 354,475 0 ### ### ###
2008-Feb-19 Tue ### ### 10.7 10.72 ### ### 0.8
2008-Feb-18 Mon 10.75 ### ### ### 131,672 0 ### ### 0.0
2008-Feb-15 Fri ### ### ### ### 36.3 36.3 0.0
2008-Feb-14 Thu 10.57 11.5 10.5 11.23 166,144 1,827,584 94.7 94.7 0.8
2008-Feb-13 Wed ### ### 10.71 10.71 215,442 ### ### ### ###
2008-Feb-12 Tue ### 12.25 11.25 11.4 200,177 2,352,079 ### ### 0.8
2008-Feb-11 Mon 12.45 12.45 11.72 ### ### ### 0.0
2008-Feb-08 Fri 12.21 ### ### 12.48 121,879 0 ### ### ###
2008-Feb-07 Thu 12.27 ### ### ### 142,078 0 ### ### 0.0
2008-Feb-06 Wed ### ### 12.2 12.29 160,443 ### ### ### 0.9
2008-Feb-05 Tue 12.23 ### ### 12.88 153,389 0 94.0 94.0 ###
2008-Feb-04 Mon ### 12.54 ### 12.29 82.0 82.0 0.9
2008-Feb-01 Fri 11.8 ### 11.45 11.7 ### ### 0.8
2008-Jan-31 Thu 11.52 11.7 10.76 11.44 33.4 33.4 0.8
2008-Jan-30 Wed ### ### 11.5 11.52 ### ### 0.8
2008-Jan-29 Tue ### ### ### ### 255,651 0 77.8 77.8 0.0
2008-Jan-25 Fri 11.8 ### 11.8 ### 50.4 50.4 0.0
2008-Jan-24 Thu ### ### 11.4 11.42 289,649 ### ### ### 0.8
2008-Jan-23 Wed ### 12.5 ### ### 263,356 1,645,975 78.1 78.1 0.0
2008-Jan-22 Tue ### 11.75 ### 10.75 64.9 64.9 0.8
2008-Jan-21 Mon ### ### 12.5 12.59 36.8 36.8 ###
2008-Jan-18 Fri ### ### 12.71 12.88 43.8 43.8 ###
2008-Jan-17 Thu 12.85 13.79 12.72 ### ### ### 0.0
2008-Jan-16 Wed ### 13.5 12.85 ### 48.5 48.5 0.0
2008-Jan-15 Tue 15.2 ### ### ### 4.8 4.8 0.0
2008-Jan-14 Mon ### ### ### ### ### ### 0.0
2008-Jan-11 Fri 15.51 15.89 15.5 15.55 234,147 ### 81.3 81.3 ###
2008-Jan-10 Thu 15.5 15.83 15.5 15.74 82.7 82.7 1.1
2008-Jan-09 Wed 15.58 ### ### ### 168,442 0 26.8 26.8 0.0
2008-Jan-08 Tue 15.85 ### 15.51 ### 101,823 ### 30.8 30.8 0.0
2008-Jan-07 Mon ### ### ### 15.89 ### ### ###
2008-Jan-04 Fri ### ### ### ### 31.2 31.2 0.0
2008-Jan-03 Thu 15.79 ### ### 15.82 ### ### ###
2008-Jan-02 Wed ### ### ### ### ### ### 0.0
2007-Dec-31 Mon 15.28 15.28 14.89 15.22 ### ### 1.1
2007-Dec-28 Fri 15.5 15.5 ### ### 73,477 569,446 ### ### 0.0
2007-Dec-27 Thu 14.55 15.5 14.53 15.5 95.7 95.7 1.1
2007-Dec-24 Mon ### 14.5 ### 14.5 77,422 ### 88.7 88.7 1.0
2007-Dec-21 Fri ### ### ### ### 14.2 14.2 0.0
2007-Dec-20 Thu ### 14.25 13.8 ### 263,670 3,697,971 75.5 75.5 0.0
2007-Dec-19 Wed 12.54 13.75 12.54 ### ### ### 0.0
2007-Dec-18 Tue 12.59 12.8 ### 12.53 183,340 1,173,376 40.9 40.9 ###
2007-Dec-17 Mon ### 13.23 12.85 12.85 55.6 55.6 0.9
2007-Dec-14 Fri ### 13.75 12.89 ### ### ### 0.0
2007-Dec-13 Thu ### ### ### ### ### ### 0.0
2007-Dec-12 Wed ### ### ### ### 23.1 23.1 0.0
2007-Dec-11 Tue 13.22 ### ### 13.24 ### ### 0.9
2007-Dec-10 Mon ### ### 13.2 ### 273,158 1,802,842 ### ### 0.0
2007-Dec-07 Fri ### ### ### ### ### ### 0.0
2007-Dec-06 Thu ### ### ### 14.2 ### ### 1.0
2007-Dec-05 Wed 14.58 14.76 14.25 ### ### ### 0.0
2007-Dec-04 Tue ### ### 14.77 14.8 ### ### 1.1
2007-Dec-03 Mon ### 15.27 14.84 ### 59,226 891,647 ### ### 0.0
2007-Nov-30 Fri 15.2 ### ### ### 166,020 0 ### ### 0.0
2007-Nov-29 Thu ### 15.5 14.59 15.25 32.1 32.1 ###
2007-Nov-28 Wed ### ### 14.8 14.86 49,081 ### 9.5 9.5 ###
2007-Nov-27 Tue 14.84 15.5 14.72 15.5 130,184 1,967,080 ### ### 1.1
2007-Nov-26 Mon 14.8 ### 14.8 ### ### ### 0.0
2007-Nov-23 Fri 14.27 14.7 14.22 14.52 ### ### 1.0
2007-Nov-22 Thu 14.79 14.79 ### ### 196,042 ### 34.2 34.2 0.0
2007-Nov-21 Wed ### ### ### ### 82,588 0 5.7 5.7 0.0
2007-Nov-20 Tue ### ### 15.45 15.8 ### ### 1.1
2007-Nov-19 Mon 15.46 16.24 15.45 ### 100,355 1,590,124 ### ### 0.0
2007-Nov-16 Fri ### 15.47 14.74 ### 69.0 69.0 0.0
2007-Nov-15 Thu 15.4 15.4 ### ### 32.9 32.9 0.0
2007-Nov-14 Wed ### 15.42 ### 15.25 203,447 1,568,576 30.1 30.1 ###
2007-Nov-13 Tue ### ### 14.77 ### 101,758 751,482 17.8 17.8 0.0
2007-Nov-12 Mon 14.87 ### 14.85 ### ### ### 0.0
2007-Nov-09 Fri ### 15.41 14.88 14.88 399,985 6,057,772 10.9 10.9 1.1
2007-Nov-08 Thu ### 15.41 14.86 15.41 212,249 3,212,388 91.2 91.2 ###
2007-Nov-07 Wed 14.7 ### 14.7 ### 253,648 ### 86.4 86.4 0.0
2007-Nov-06 Tue 14.48 ### ### 14.52 ### ### 1.0
2007-Nov-05 Mon 15.22 15.41 ### 14.48 ### ### 1.0
2007-Nov-02 Fri ### 15.25 14.7 ### 74.8 74.8 0.0
2007-Nov-01 Thu 15.22 ### ### 15.2 160,482 0 ### ### 1.1
2007-Oct-31 Wed ### ### 14.85 ### ### ### 0.0
2007-Oct-30 Tue ### 15.44 ### ### 225,277 ### ### ### 0.0
2007-Oct-29 Mon 14.8 ### 14.75 ### 81.4 81.4 0.0
2007-Oct-26 Fri 14.5 14.86 14.25 14.5 ### ### 1.0
2007-Oct-25 Thu ### 14.46 ### 14.46 85.9 85.9 1.0
2007-Oct-24 Wed ### 14.25 13.83 13.87 211,554 ### ### ### ###
2007-Oct-23 Tue 13.25 13.54 13.24 13.5 74,943 1,003,486 78.2 78.2 1.0
2007-Oct-22 Mon 12.8 13.25 12.4 ### 107,585 1,379,777 ### ### 0.0
2007-Oct-19 Fri 13.5 13.55 13.41 13.5 68.5 68.5 1.0
2007-Oct-18 Thu 13.48 13.52 13.41 13.5 250,028 3,366,627 65.5 65.5 1.0
2007-Oct-17 Wed ### ### ### ### 87.4 87.4 0.0
2007-Oct-16 Tue 12.49 ### 12.49 ### 291,481 ### ### ### 0.0
2007-Oct-15 Mon 12.7 12.8 12.58 ### 137,850 ### ### ### 0.0
2007-Oct-12 Fri 12.58 ### 12.53 12.59 67.0 67.0 ###
2007-Oct-11 Thu 12.7 12.84 ### 12.79 66.3 66.3 ###
2007-Oct-10 Wed ### ### 12.49 12.56 11.7 11.7 0.9
2007-Oct-09 Tue ### 12.86 ### 12.84 ### ### 0.9
2007-Oct-08 Mon ### 12.44 ### ### 495,071 3,079,341 69.6 69.6 0.0
2007-Oct-05 Fri 12.4 12.43 11.89 11.89 ### ### ###
2007-Oct-04 Thu ### ### ### 12.45 ### ### ###
2007-Oct-03 Wed ### 12.88 12.56 12.8 135,679 ### ### ### 0.9
2007-Oct-02 Tue ### ### ### 12.85 ### ### 0.9
2007-Oct-01 Mon ### ### 12.89 ### 25.1 25.1 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 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 2025-05-20 18:37:39 thru 2025-05-20 18:37:39 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000