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 Tue 25-May-20 07:43:47 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 4...

     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 17 18 Next >>


End of day Prices (full format),

150 Days for (AAX) AUSENCO LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.48
2014-Nov-10 Mon 0.47 0.48 ### ### 165,581 ### ### ### 0.0
2014-Nov-07 Fri 0.49 0.49 0.47 0.47 9.5 9.5 ###
2014-Nov-06 Thu 0.48 0.5 0.47 0.47 81,747 39,647 20.7 20.7 ###
2014-Nov-05 Wed 0.49 0.5 0.48 0.48 18.5 18.5 0.0
2014-Nov-04 Tue 0.49 0.5 0.49 0.5 ### ### 0.0
2014-Nov-03 Mon 0.5 ### 0.49 0.5 76.8 76.8 0.0
2014-Oct-31 Fri 0.485 ### 0.485 ### ### ### 0.0
2014-Oct-30 Thu ### 0.52 0.49 0.49 303,978 ### 13.6 13.6 ###
2014-Oct-29 Wed ### 0.52 ### 0.51 89.1 89.1 ###
2014-Oct-28 Tue 0.5 0.51 0.48 0.48 272,525 ### ### ### 0.0
2014-Oct-27 Mon 0.5 0.525 0.5 0.51 126,925 65,049 ### ### ###
2014-Oct-24 Fri 0.48 0.525 0.48 0.5 ### ### 0.0
2014-Oct-23 Thu 0.5 0.51 0.48 0.5 71.7 71.7 0.0
2014-Oct-22 Wed 0.48 0.5 0.475 0.5 92.3 92.3 0.0
2014-Oct-21 Tue 0.49 0.49 0.47 0.475 ### ### ###
2014-Oct-20 Mon ### 0.5 0.48 0.5 82.1 82.1 0.0
2014-Oct-17 Fri 0.475 ### 0.475 0.475 ### ### ###
2014-Oct-16 Thu 0.47 ### 0.46 ### 94,042 21,629 ### ### 0.0
2014-Oct-15 Wed 0.47 0.49 0.46 0.47 71.9 71.9 ###
2014-Oct-14 Tue 0.475 0.49 0.47 0.47 114,576 ### ### ### ###
2014-Oct-13 Mon 0.485 ### ### ### 97,721 0 ### ### 0.0
2014-Oct-10 Fri 0.485 0.485 ### 0.485 ### ### 0.0
2014-Oct-09 Thu ### 0.5 0.48 0.485 11.5 11.5 0.0
2014-Oct-08 Wed 0.49 0.52 0.49 0.5 ### ### 0.0
2014-Oct-07 Tue 0.475 ### 0.475 0.49 92.2 92.2 ###
2014-Oct-06 Mon 0.5 0.5 0.475 0.475 80,872 39,425 8.1 8.1 ###
2014-Oct-03 Fri 0.5 0.51 0.5 0.5 68.0 68.0 0.0
2014-Oct-02 Thu ### 0.52 0.5 0.51 83.6 83.6 ###
2014-Oct-01 Wed 0.52 0.525 ### ### ### ### 0.0
2014-Sep-30 Tue 0.51 ### 0.51 0.51 69.2 69.2 ###
2014-Sep-29 Mon ### 0.525 ### 0.51 1,046 274 82.7 82.7 ###
2014-Sep-26 Fri 0.52 0.525 0.51 0.51 20,670 ### ### ### ###
2014-Sep-25 Thu 0.51 0.525 0.51 0.52 21,649 ### ### ### 0.0
2014-Sep-24 Wed 0.475 0.51 0.475 0.5 ### ### 0.0
2014-Sep-23 Tue 0.48 0.49 ### 0.49 ### ### ###
2014-Sep-22 Mon ### 0.5 0.49 0.49 46,573 23,053 33.5 33.5 ###
2014-Sep-19 Fri 0.51 0.51 0.485 0.5 2,479,945 1,233,772 ### ### 0.0
2014-Sep-18 Thu 0.525 0.53 ### 0.51 278,752 ### 14.1 14.1 ###
2014-Sep-17 Wed ### 0.54 0.525 0.525 366,740 195,289 ### ### 0.0
2014-Sep-16 Tue 0.54 0.54 0.525 ### 27.4 27.4 0.0
2014-Sep-15 Mon 0.54 0.545 ### ### ### ### 0.0
2014-Sep-12 Fri 0.54 0.545 ### ### 21.5 21.5 0.0
2014-Sep-11 Thu 0.545 0.57 0.545 0.545 31,477 17,548 78.1 78.1 0.0
2014-Sep-10 Wed 0.55 0.57 0.54 0.54 ### ### 0.0
2014-Sep-09 Tue 0.55 0.55 0.54 0.54 ### ### 0.0
2014-Sep-08 Mon 0.545 ### 0.545 0.55 126,589 ### 83.4 83.4 ###
2014-Sep-05 Fri 0.545 0.57 ### 0.545 127,944 ### 78.0 78.0 0.0
2014-Sep-04 Thu 0.56 0.575 0.55 0.55 18.6 18.6 ###
2014-Sep-03 Wed 0.57 0.585 0.56 ### 95,940 54,925 ### ### 0.0
2014-Sep-02 Tue 0.575 0.58 0.57 0.57 ### ### ###
2014-Sep-01 Mon 0.57 0.58 0.57 0.575 55,689 32,021 80.2 80.2 ###
2014-Aug-29 Fri 0.57 0.58 ### 0.57 53,943 15,643 69.8 69.8 ###
2014-Aug-28 Thu 0.57 0.585 ### 0.57 71.1 71.1 ###
2014-Aug-27 Wed 0.575 0.585 0.575 0.585 370 ### 83.2 83.2 ###
2014-Aug-26 Tue 0.575 ### 0.572 ### 91.0 91.0 0.0
2014-Aug-25 Mon 0.58 0.59 0.57 0.59 ### ### 0.0
2014-Aug-22 Fri 0.58 0.59 ### 0.59 ### ### 0.0
2014-Aug-21 Thu 0.57 0.59 0.55 0.58 361,983 ### ### ### ###
2014-Aug-20 Wed ### ### 0.55 0.59 1,034,058 ### ### ### 0.0
2014-Aug-19 Tue ### 0.645 ### ### 328,480 ### 95.2 95.2 0.0
2014-Aug-18 Mon ### ### 0.57 ### ### ### 0.0
2014-Aug-15 Fri 0.59 ### 0.585 ### 266,689 ### 81.8 81.8 0.0
2014-Aug-14 Thu 0.56 0.59 0.56 0.58 ### ### ###
2014-Aug-13 Wed 0.555 0.58 0.552 0.57 140,188 79,346 ### ### ###
2014-Aug-12 Tue 0.525 0.56 0.525 0.56 95.7 95.7 ###
2014-Aug-11 Mon 0.53 0.54 0.525 0.525 195,876 ### 25.6 25.6 0.0
2014-Aug-08 Fri 0.54 0.555 0.525 0.53 ### ### 0.0
2014-Aug-07 Thu 0.555 0.57 0.54 0.545 197,426 109,571 15.8 15.8 0.0
2014-Aug-06 Wed 0.525 0.555 0.525 0.55 95.1 95.1 ###
2014-Aug-05 Tue ### 0.575 0.53 0.545 ### ### 0.0
2014-Aug-04 Mon 0.555 0.58 0.555 ### ### ### 0.0
2014-Aug-01 Fri 0.575 0.58 0.56 0.56 96,758 55,152 ### ### ###
2014-Jul-31 Thu ### ### 0.585 ### 237,985 ### ### ### 0.0
2014-Jul-30 Wed 0.585 ### 0.585 ### 87.0 87.0 0.0
2014-Jul-29 Tue ### ### 0.58 ### ### ### 0.0
2014-Jul-28 Mon 0.55 ### 0.55 ### ### ### 0.0
2014-Jul-25 Fri 0.54 0.55 0.54 0.55 85.1 85.1 ###
2014-Jul-24 Thu 0.54 0.555 0.525 0.55 411,188 222,041 86.8 86.8 ###
2014-Jul-23 Wed 0.55 0.55 ### ### ### ### 0.0
2014-Jul-22 Tue 0.54 0.55 0.52 0.54 111,941 59,888 ### ### 0.0
2014-Jul-21 Mon 0.55 0.555 0.545 0.55 ### ### ###
2014-Jul-18 Fri 0.53 0.55 0.51 0.55 ### ### ###
2014-Jul-17 Thu ### 0.55 ### 0.55 300,980 ### ### ### ###
2014-Jul-16 Wed 0.51 0.53 ### 0.53 61,480 ### ### ### 0.0
2014-Jul-15 Tue 0.525 ### 0.51 0.51 14.5 14.5 ###
2014-Jul-14 Mon 0.545 0.545 0.525 0.53 ### ### 0.0
2014-Jul-11 Fri 0.55 0.55 0.54 0.55 28,477 ### ### ### ###
2014-Jul-10 Thu 0.55 0.55 0.54 0.55 26,750 14,578 ### ### ###
2014-Jul-09 Wed 0.55 0.55 0.54 0.55 76.0 76.0 ###
2014-Jul-08 Tue 0.55 0.555 ### 0.55 ### ### ###
2014-Jul-07 Mon 0.545 0.55 0.53 0.55 ### ### ###
2014-Jul-04 Fri 0.54 0.55 ### 0.54 335,325 ### 67.5 67.5 0.0
2014-Jul-03 Thu 0.525 0.54 0.51 ### 196,522 103,174 80.2 80.2 0.0
2014-Jul-02 Wed 0.51 0.525 ### 0.525 90.3 90.3 0.0
2014-Jul-01 Tue ### 0.51 0.5 0.51 77.6 77.6 ###
2014-Jun-30 Mon 0.48 ### 0.48 0.5 296,586 71,180 ### ### 0.0
2014-Jun-27 Fri 0.48 ### 0.48 0.485 ### ### 0.0
2014-Jun-26 Thu 0.49 0.49 0.475 0.485 17.2 17.2 0.0
2014-Jun-25 Wed 0.48 0.485 0.475 0.485 ### ### 0.0
2014-Jun-24 Tue 0.49 ### 0.48 0.48 15.8 15.8 0.0
2014-Jun-23 Mon ### 0.51 0.485 0.49 ### ### ###
2014-Jun-20 Fri 0.48 ### 0.48 ### 147,043 ### 92.2 92.2 0.0
2014-Jun-19 Thu 0.49 ### 0.47 0.47 ### ### ###
2014-Jun-18 Wed 0.5 ### 0.49 0.49 ### ### ###
2014-Jun-17 Tue 0.51 0.51 ### ### 14.5 14.5 0.0
2014-Jun-16 Mon 0.5 0.51 0.5 0.51 356,323 179,943 ### ### ###
2014-Jun-13 Fri 0.5 ### 0.5 ### 81.0 81.0 0.0
2014-Jun-12 Thu 0.5 0.51 0.5 0.5 112,351 ### ### ### 0.0
2014-Jun-11 Wed 0.51 ### 0.5 0.5 124,429 ### 17.3 17.3 0.0
2014-Jun-10 Tue 0.5 0.51 0.5 0.5 76.1 76.1 0.0
2014-Jun-06 Fri ### ### 0.5 0.5 63,747 ### ### ### 0.0
2014-Jun-05 Thu 0.5 ### 0.49 0.5 ### ### 0.0
2014-Jun-04 Wed ### ### 0.5 0.5 ### ### 0.0
2014-Jun-03 Tue 0.55 0.55 0.52 0.52 244,570 130,844 ### ### 0.0
2014-Jun-02 Mon 0.55 0.55 0.52 0.55 107,544 ### 70.7 70.7 ###
2014-May-30 Fri 0.545 0.55 ### 0.55 64,155 17,642 ### ### ###
2014-May-29 Thu 0.55 0.55 ### 0.54 107,445 29,547 ### ### 0.0
2014-May-28 Wed 0.52 0.555 0.52 0.55 94.5 94.5 ###
2014-May-27 Tue ### 0.52 ### 0.52 132,557 ### ### ### 0.0
2014-May-26 Mon 0.51 ### ### ### 276,725 0 20.2 20.2 0.0
2014-May-23 Fri ### ### ### ### 83,180 0 ### ### 0.0
2014-May-22 Thu ### 0.525 0.51 0.525 78,373 40,558 84.5 84.5 0.0
2014-May-21 Wed ### ### ### ### 369,829 0 ### ### 0.0
2014-May-20 Tue 0.53 0.54 ### 0.54 88.1 88.1 0.0
2014-May-19 Mon 0.54 0.54 ### ### ### ### 0.0
2014-May-16 Fri 0.53 0.54 0.52 0.54 109,547 58,059 85.8 85.8 0.0
2014-May-15 Thu ### 0.54 ### 0.54 ### ### 0.0
2014-May-14 Wed 0.54 0.54 ### 0.525 353,328 ### ### ### 0.0
2014-May-13 Tue 0.555 0.56 ### 0.545 ### ### 0.0
2014-May-12 Mon 0.555 0.56 0.55 0.555 170,758 94,770 ### ### ###
2014-May-09 Fri 0.575 0.585 0.55 0.57 210,280 ### 24.1 24.1 ###
2014-May-08 Thu 0.575 0.575 0.56 0.575 73.7 73.7 ###
2014-May-07 Wed 0.57 0.585 ### ### 26.0 26.0 0.0
2014-May-06 Tue ### 0.585 0.56 0.57 216,424 ### 79.7 79.7 ###
2014-May-05 Mon 0.58 0.58 0.56 ### 14.8 14.8 0.0
2014-May-02 Fri 0.55 0.585 0.55 0.585 260,927 148,076 96.0 96.0 ###
2014-May-01 Thu ### ### 0.55 0.555 1,011,478 278,156 5.0 5.0 ###
2014-Apr-30 Wed 0.58 0.58 ### 0.555 8.3 8.3 ###
2014-Apr-29 Tue ### ### 0.575 0.575 261,056 75,053 ### ### ###
2014-Apr-28 Mon ### ### 0.59 ### ### ### 0.0
2014-Apr-24 Thu ### ### ### ### 503,745 0 88.0 88.0 0.0
2014-Apr-23 Wed ### ### ### ### ### ### 0.0
2014-Apr-22 Tue ### ### ### ### 83,482 0 74.3 74.3 0.0
2014-Apr-17 Thu ### ### 0.59 0.59 226,842 ### ### ### 0.0
2014-Apr-16 Wed ### ### ### ### 90,455 0 ### ### 0.0
2014-Apr-15 Tue ### ### ### ### 69,647 0 ### ### 0.0
2014-Apr-14 Mon ### ### ### ### 80.5 80.5 0.0
2014-Apr-11 Fri ### ### 0.59 ### ### ### 0.0
2014-Apr-10 Thu 0.625 ### ### ### 708,544 0 ### ### 0.0
2014-Apr-09 Wed 0.59 0.625 0.59 0.625 96.4 96.4 0.0


<< Previous 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 2025-05-20 07:43:47 thru 2025-05-20 07:43:47 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000