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

Currently Tue 25-May-20 10:58:06 AM 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 2...

     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 13 14 15 16 Next >>


End of day Prices (full format),

169 Days for (AAX) AUSENCO LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.48
2015-Dec-17 Thu 0.23 0.24 0.225 ### 116,882 27,175 ### ### 0.0
2015-Dec-16 Wed 0.225 0.225 0.22 0.22 35,953 ### ### ### 0.0
2015-Dec-15 Tue 0.225 0.225 0.225 0.225 73.6 73.6 ###
2015-Dec-14 Mon 0.23 ### 0.21 ### ### ### 0.0
2015-Dec-11 Fri 0.24 0.24 0.22 0.23 8.3 8.3 ###
2015-Dec-10 Thu 0.245 0.245 0.24 0.24 76,053 18,442 ### ### 0.0
2015-Dec-09 Wed 0.24 0.25 0.24 0.24 1,147 281 70.8 70.8 0.0
2015-Dec-08 Tue 0.255 0.255 0.24 0.24 325,258 ### 7.9 7.9 0.0
2015-Dec-07 Mon ### ### 0.25 0.25 167,788 20,973 8.5 8.5 0.0
2015-Dec-04 Fri ### 0.275 ### ### 45,654 6,277 69.2 69.2 0.0
2015-Dec-03 Thu ### 0.28 ### 0.28 ### ### ###
2015-Dec-02 Wed 0.26 0.28 0.26 0.28 ### ### ###
2015-Dec-01 Tue 0.27 0.27 ### ### 65,927 ### ### ### 0.0
2015-Nov-30 Mon 0.275 0.28 0.275 0.275 74.3 74.3 ###
2015-Nov-27 Fri 0.28 0.28 0.275 0.275 30,343 8,420 21.4 21.4 ###
2015-Nov-26 Thu 0.285 0.285 0.275 0.285 ### ### ###
2015-Nov-25 Wed ### ### 0.285 0.285 27,440 ### ### ### ###
2015-Nov-24 Tue ### ### ### ### 7.5 7.5 0.0
2015-Nov-23 Mon ### ### ### ### ### ### 0.0
2015-Nov-20 Fri ### ### ### ### 72,342 0 ### ### 0.0
2015-Nov-19 Thu ### 0.325 ### 0.325 93.6 93.6 ###
2015-Nov-18 Wed ### ### ### ### 12.4 12.4 0.0
2015-Nov-17 Tue ### ### 0.325 0.325 9.3 9.3 ###
2015-Nov-16 Mon 0.325 0.325 ### ### ### ### 0.0
2015-Nov-13 Fri ### ### ### ### ### ### 0.0
2015-Nov-12 Thu ### ### ### ### 0 0.0
2015-Nov-11 Wed ### 0.385 ### ### ### ### 0.0
2015-Nov-10 Tue ### ### ### ### 115,054 0 14.4 14.4 0.0
2015-Nov-09 Mon ### ### ### ### 96.0 96.0 0.0
2015-Nov-06 Fri 0.345 0.345 0.345 0.345 67.0 67.0 0.0
2015-Nov-05 Thu ### ### ### ### 320 0 ### ### 0.0
2015-Nov-04 Wed 0.385 0.385 0.385 0.385 0 0.0
2015-Nov-03 Tue 0.385 0.385 0.385 0.385 2,350 ### ### ### 0.0
2015-Nov-02 Mon ### ### ### ### 17.8 17.8 0.0
2015-Oct-30 Fri 0.375 0.375 ### ### 26,047 4,883 20.8 20.8 0.0
2015-Oct-29 Thu 0.375 0.375 0.375 0.375 77.9 77.9 ###
2015-Oct-28 Wed 0.355 0.355 0.355 0.355 ### ### 0.0
2015-Oct-27 Tue ### 0.4 ### 0.4 ### ### 0.0
2015-Oct-26 Mon ### ### ### ### 143,826 0 ### ### 0.0
2015-Oct-23 Fri ### ### ### ### 3,278 0 65.6 65.6 0.0
2015-Oct-22 Thu ### ### ### ### ### ### 0.0
2015-Oct-21 Wed ### 0.345 ### 0.345 47,825 8,249 91.8 91.8 0.0
2015-Oct-20 Tue ### ### ### ### 74.0 74.0 0.0
2015-Oct-19 Mon ### 0.345 ### 0.325 23.8 23.8 ###
2015-Oct-16 Fri ### ### ### ### ### ### 0.0
2015-Oct-15 Thu ### ### ### ### 64.6 64.6 0.0
2015-Oct-14 Wed ### ### ### ### 62,149 0 ### ### 0.0
2015-Oct-13 Tue ### ### ### ### ### ### 0.0
2015-Oct-12 Mon ### ### ### ### ### ### 0.0
2015-Oct-09 Fri ### ### ### ### ### ### 0.0
2015-Oct-08 Thu ### ### ### ### 70,547 0 ### ### 0.0
2015-Oct-07 Wed ### ### 0.285 ### ### ### 0.0
2015-Oct-06 Tue ### ### ### ### 3,855 0 ### ### 0.0
2015-Oct-05 Mon ### ### ### ### 0 0.0
2015-Oct-02 Fri 0.285 ### 0.285 ### 22,877 3,259 ### ### 0.0
2015-Oct-01 Thu 0.28 0.29 0.28 0.28 49,184 ### 64.1 64.1 ###
2015-Sep-30 Wed 0.29 0.29 0.285 0.29 ### ### ###
2015-Sep-29 Tue ### ### 0.29 0.29 9,226 ### ### ### ###
2015-Sep-28 Mon ### ### ### ### ### ### 0.0
2015-Sep-25 Fri 0.29 0.29 0.29 0.29 5,874 ### 72.8 72.8 ###
2015-Sep-24 Thu ### ### ### ### 61.7 61.7 0.0
2015-Sep-23 Wed ### ### ### ### ### ### 0.0
2015-Sep-22 Tue ### ### ### ### 0 0.0
2015-Sep-21 Mon ### ### ### ### ### ### 0.0
2015-Sep-18 Fri 0.325 ### ### ### 10.3 10.3 0.0
2015-Sep-17 Thu ### ### 0.29 ### 212,420 ### 93.4 93.4 0.0
2015-Sep-16 Wed ### ### ### ### 55,152 0 13.5 13.5 0.0
2015-Sep-15 Tue ### ### ### ### ### ### 0.0
2015-Sep-14 Mon ### ### ### ### 130,424 0 ### ### 0.0
2015-Sep-11 Fri ### ### ### ### ### ### 0.0
2015-Sep-10 Thu 0.325 0.325 ### ### ### ### 0.0
2015-Sep-09 Wed ### 0.325 ### 0.325 46,544 ### ### ### ###
2015-Sep-08 Tue ### ### ### ### 0 0.0
2015-Sep-07 Mon ### ### ### ### 14.5 14.5 0.0
2015-Sep-04 Fri ### ### ### ### ### ### 0.0
2015-Sep-03 Thu ### ### ### ### 31.0 31.0 0.0
2015-Sep-02 Wed ### ### ### ### ### ### 0.0
2015-Sep-01 Tue ### ### 0.325 0.325 2.5 2.5 ###
2015-Aug-31 Mon ### ### ### ### ### ### 0.0
2015-Aug-28 Fri ### ### ### ### 1.7 1.7 0.0
2015-Aug-27 Thu ### 0.41 ### ### 320,389 65,679 ### ### 0.0
2015-Aug-26 Wed ### 0.355 ### 0.355 ### ### 0.0
2015-Aug-25 Tue 0.27 ### 0.27 ### ### ### 0.0
2015-Aug-24 Mon ### ### 0.27 0.27 108,142 ### 8.5 8.5 ###
2015-Aug-21 Fri ### ### ### ### 2.0 2.0 0.0
2015-Aug-20 Thu ### 0.375 ### 0.375 84,450 ### ### ### ###
2015-Aug-19 Wed ### ### ### ### 3.3 3.3 0.0
2015-Aug-18 Tue ### 0.385 ### ### 77.6 77.6 0.0
2015-Aug-17 Mon ### ### ### ### 10.2 10.2 0.0
2015-Aug-14 Fri 0.385 0.385 ### ### 81,945 15,774 21.0 21.0 0.0
2015-Aug-13 Thu 0.385 0.385 ### ### 20.9 20.9 0.0
2015-Aug-12 Wed 0.375 0.375 ### 0.375 76,070 ### 80.5 80.5 ###
2015-Aug-11 Tue ### 0.385 ### 0.375 82,946 ### 83.9 83.9 ###
2015-Aug-10 Mon ### ### ### ### 12,475 0 ### ### 0.0
2015-Aug-07 Fri ### ### ### ### 14.2 14.2 0.0
2015-Aug-06 Thu ### ### ### ### ### ### 0.0
2015-Aug-05 Wed ### ### ### ### 240,321 0 71.7 71.7 0.0
2015-Aug-04 Tue ### 0.345 ### ### 53,846 9,288 ### ### 0.0
2015-Aug-03 Mon ### ### ### ### 55,183 0 ### ### 0.0
2015-Jul-31 Fri ### ### 0.325 0.325 ### ### ###
2015-Jul-30 Thu 0.325 ### 0.325 ### 82.6 82.6 0.0
2015-Jul-29 Wed ### ### ### ### 172,570 0 ### ### 0.0
2015-Jul-28 Tue 0.345 0.345 ### 0.345 ### ### 0.0
2015-Jul-27 Mon ### 0.355 ### ### 271,459 48,183 89.6 89.6 0.0
2015-Jul-24 Fri 0.375 0.375 ### 0.345 ### ### 0.0
2015-Jul-23 Thu 0.41 0.41 ### ### 129,674 26,583 6.1 6.1 0.0
2015-Jul-22 Wed 0.51 0.51 0.44 0.44 107,327 50,980 ### ### ###
2015-Jul-21 Tue 0.57 0.58 0.475 0.51 230,828 ### 1.7 1.7 ###
2015-Jul-20 Mon 0.48 0.56 0.48 0.52 97.6 97.6 0.0
2015-Jul-17 Fri 0.44 0.48 0.43 0.48 243,281 ### 97.5 97.5 0.0
2015-Jul-16 Thu ### 0.4 ### 0.4 ### ### 0.0
2015-Jul-15 Wed ### 0.4 ### ### 156,076 ### 6.0 6.0 0.0
2015-Jul-14 Tue ### ### ### ### ### ### 0.0
2015-Jul-13 Mon ### ### ### ### 377,346 0 ### ### 0.0
2015-Jul-10 Fri ### ### ### ### ### ### 0.0
2015-Jul-09 Thu ### ### ### 0.345 63,974 0 ### ### 0.0
2015-Jul-08 Wed 0.285 ### 0.285 ### 99.4 99.4 0.0
2015-Jul-07 Tue ### ### ### 0.285 96.5 96.5 ###
2015-Jul-06 Mon ### 0.27 0.26 0.26 ### ### 0.0
2015-Jul-03 Fri ### ### ### ### 76.1 76.1 0.0
2015-Jul-02 Thu 0.255 ### 0.255 0.255 ### ### 0.0
2015-Jul-01 Wed 0.255 0.255 0.25 0.255 47,258 ### ### ### 0.0
2015-Jun-30 Tue ### 0.275 0.25 0.25 408,853 107,323 ### ### 0.0
2015-Jun-29 Mon ### 0.26 ### 0.26 98.3 98.3 0.0
2015-Jun-26 Fri ### ### ### ### 238,982 0 ### ### 0.0
2015-Jun-25 Thu 0.21 ### 0.21 ### 89.0 89.0 0.0
2015-Jun-24 Wed 0.2 0.21 0.2 0.21 568,089 116,458 93.4 93.4 ###
2015-Jun-23 Tue 0.21 0.21 0.2 0.2 ### ### 0.0
2015-Jun-22 Mon 0.21 0.21 0.2 0.21 73.3 73.3 ###
2015-Jun-19 Fri 0.2 ### ### ### 86.2 86.2 0.0
2015-Jun-18 Thu 0.2 ### ### 0.2 211,688 0 79.6 79.6 0.0
2015-Jun-17 Wed 0.21 0.21 0.2 0.2 ### ### 0.0
2015-Jun-16 Tue ### ### ### ### 269,754 0 ### ### 0.0
2015-Jun-15 Mon ### ### ### 0.225 ### ### ###
2015-Jun-12 Fri ### 0.24 0.23 ### 163,272 ### ### ### 0.0
2015-Jun-11 Thu 0.225 0.24 0.225 ### 93.2 93.2 0.0
2015-Jun-10 Wed 0.22 0.225 ### 0.22 ### ### 0.0
2015-Jun-09 Tue 0.23 0.24 ### ### 352,825 ### 7.7 7.7 0.0
2015-Jun-05 Fri 0.23 0.24 0.23 0.23 ### ### ###
2015-Jun-04 Thu 0.23 ### 0.225 0.225 ### ### ###
2015-Jun-03 Wed 0.23 0.24 0.225 0.225 101,987 ### 17.4 17.4 ###
2015-Jun-02 Tue 0.24 0.24 0.225 0.225 243,552 56,625 5.5 5.5 ###
2015-Jun-01 Mon 0.245 0.25 0.24 0.24 242,246 59,350 ### ### 0.0
2015-May-29 Fri 0.25 0.25 ### ### 256,176 32,022 4.5 4.5 0.0
2015-May-28 Thu 0.25 0.255 0.24 0.25 260,975 ### 75.9 75.9 0.0
2015-May-27 Wed 0.25 0.25 0.24 0.245 ### ### 0.0
2015-May-26 Tue 0.26 0.26 0.245 0.25 493,222 ### ### ### 0.0
2015-May-25 Mon 0.26 0.26 0.255 0.255 ### ### 0.0
2015-May-22 Fri 0.27 0.28 0.26 0.27 174,320 ### ### ### ###
2015-May-21 Thu 0.28 0.28 0.27 0.27 8.8 8.8 ###
2015-May-20 Wed 0.28 0.285 0.28 0.28 49,529 ### ### ### ###
2015-May-19 Tue ### ### 0.28 0.285 ### ### ###
2015-May-18 Mon ### ### 0.28 ### 78.6 78.6 0.0
2015-May-15 Fri 0.28 ### 0.28 0.29 85,245 ### ### ### ###
2015-May-14 Thu 0.275 0.28 0.275 0.28 20,150 ### ### ### ###
2015-May-13 Wed 0.28 0.28 0.27 0.27 123,785 34,040 7.8 7.8 ###
2015-May-12 Tue 0.28 0.28 0.27 0.27 48,189 13,251 ### ### ###
2015-May-11 Mon 0.29 0.29 0.28 0.285 12,680 ### ### ### ###
2015-May-08 Fri 0.29 0.29 0.27 0.27 97,250 ### 3.0 3.0 ###
2015-May-07 Thu 0.275 0.29 0.27 0.29 25,281 7,078 ### ### ###
2015-May-06 Wed ### ### 0.27 0.27 2.3 2.3 ###
2015-May-05 Tue ### ### ### ### 76.1 76.1 0.0
2015-May-04 Mon ### ### 0.29 0.29 ### ### ###
2015-May-01 Fri 0.29 0.29 0.28 0.285 226,840 64,649 ### ### ###
2015-Apr-30 Thu ### ### 0.285 0.285 21,480 ### 9.4 9.4 ###
2015-Apr-29 Wed ### ### 0.28 0.29 ### ### ###
2015-Apr-28 Tue 0.29 ### 0.29 ### 180,172 26,124 ### ### 0.0
2015-Apr-27 Mon 0.28 0.285 0.275 0.275 41,825 ### ### ### ###
2015-Apr-24 Fri ### ### 0.285 0.285 351,827 ### 5.8 5.8 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 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 10:58:06 thru 2025-05-20 10:58:06 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000