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 Sun 25-May-18 10:06:32 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 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 Next >>


End of day Prices (full format),

225 Days for (AAX) AUSENCO LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.48
2013-Dec-18 Wed ### ### ### ### 393,979 0 ### ### 0.0
2013-Dec-17 Tue ### 0.7 0.645 ### 1,280,059 ### ### ### 0.0
2013-Dec-16 Mon ### 0.7 ### 0.685 2,037,886 ### 90.6 90.6 0.0
2013-Dec-13 Fri 0.625 ### ### ### 1,081,543 0 ### ### 0.0
2013-Dec-12 Thu 0.625 0.625 ### ### 1,253,376 391,680 21.5 21.5 0.0
2013-Dec-11 Wed ### ### ### ### 773,389 0 14.8 14.8 0.0
2013-Dec-10 Tue ### ### ### ### ### ### 0.0
2013-Dec-09 Mon ### ### 0.625 ### ### ### 0.0
2013-Dec-06 Fri ### ### ### ### 94.5 94.5 0.0
2013-Dec-05 Thu ### 0.625 0.59 ### 1,472,282 ### 34.6 34.6 0.0
2013-Dec-04 Wed ### ### 0.57 0.58 5,616,946 1,600,829 10.4 10.4 ###
2013-Dec-03 Tue 0.675 ### ### ### 3.2 3.2 0.0
2013-Dec-02 Mon 0.7 0.74 ### ### 4,621,877 ### ### ### 0.0
2013-Nov-29 Fri 1.2 1.2 1.2 1.2 0 0.1
2013-Nov-28 Thu 1.2 1.2 1.2 1.2 0 0.1
2013-Nov-27 Wed 1.2 1.2 1.2 1.2 0 0.1
2013-Nov-26 Tue 1.2 1.2 1.2 1.2 0 0.1
2013-Nov-25 Mon 1.2 1.2 1.2 1.2 0 0.1
2013-Nov-22 Fri 1.24 1.255 1.2 1.2 246,772 ### ### ### 0.1
2013-Nov-21 Thu 1.26 1.27 1.21 1.24 21.4 21.4 0.1
2013-Nov-20 Wed ### ### 1.24 1.26 231,485 143,520 ### ### ###
2013-Nov-19 Tue ### ### 1.325 ### 13.1 13.1 0.0
2013-Nov-18 Mon ### ### ### ### 183,220 0 15.5 15.5 0.0
2013-Nov-15 Fri ### 1.4 1.325 ### ### ### 0.0
2013-Nov-14 Thu 1.49 ### 1.355 1.355 427,746 ### 2.4 2.4 ###
2013-Nov-13 Wed ### 1.51 1.472 1.5 305,881 ### ### ### 0.1
2013-Nov-12 Tue 1.53 ### 1.42 1.45 ### ### ###
2013-Nov-11 Mon 1.53 1.55 1.5 1.52 36.2 36.2 0.1
2013-Nov-08 Fri 1.55 1.59 1.47 1.52 415,350 635,485 15.4 15.4 0.1
2013-Nov-07 Thu ### ### 1.55 1.55 ### ### ###
2013-Nov-06 Wed 1.625 1.625 ### ### 196,342 159,527 18.3 18.3 0.0
2013-Nov-05 Tue ### ### 1.58 ### 79,848 63,079 18.1 18.1 0.0
2013-Nov-04 Mon ### ### ### ### 20.6 20.6 0.0
2013-Nov-01 Fri ### ### ### ### 92,440 0 ### ### 0.0
2013-Oct-31 Thu ### ### ### ### 145,353 0 21.5 21.5 0.0
2013-Oct-30 Wed 1.745 1.745 1.685 1.685 ### ### ###
2013-Oct-29 Tue 1.745 1.76 1.7 1.76 190,426 ### 80.9 80.9 0.1
2013-Oct-28 Mon 1.76 1.76 ### ### 223,050 196,284 ### ### 0.0
2013-Oct-25 Fri 1.75 1.76 1.74 1.76 155,559 272,228 77.0 77.0 0.1
2013-Oct-24 Thu 1.745 1.76 1.73 1.75 78,884 137,652 69.7 69.7 0.1
2013-Oct-23 Wed 1.74 1.775 1.725 1.74 ### ### 0.1
2013-Oct-22 Tue 1.745 1.76 1.72 1.76 ### ### 0.1
2013-Oct-21 Mon 1.72 1.78 1.71 1.74 78.5 78.5 0.1
2013-Oct-18 Fri ### 1.725 1.655 1.72 178,888 302,320 88.7 88.7 0.1
2013-Oct-17 Thu ### ### ### ### 84.8 84.8 0.0
2013-Oct-16 Wed ### ### ### ### 86.7 86.7 0.0
2013-Oct-15 Tue ### ### ### ### 84.5 84.5 0.0
2013-Oct-14 Mon ### ### ### ### 89,588 0 ### ### 0.0
2013-Oct-11 Fri 1.625 ### 1.625 1.645 ### ### 0.1
2013-Oct-10 Thu 1.57 ### 1.57 1.625 91.7 91.7 ###
2013-Oct-09 Wed 1.57 ### 1.54 1.57 298,752 ### ### ### 0.1
2013-Oct-08 Tue ### ### 1.55 ### 423,147 ### ### ### 0.0
2013-Oct-07 Mon ### ### ### ### 39.3 39.3 0.0
2013-Oct-04 Fri ### ### ### ### ### ### 0.0
2013-Oct-03 Thu ### ### ### ### 116,421 0 86.8 86.8 0.0
2013-Oct-02 Wed ### ### ### ### 20.1 20.1 0.0
2013-Oct-01 Tue ### ### 1.59 ### 23.3 23.3 0.0
2013-Sep-30 Mon ### ### ### 1.625 161,422 0 ### ### ###
2013-Sep-27 Fri ### 1.645 ### ### ### ### 0.0
2013-Sep-26 Thu ### 1.675 ### ### 257,981 216,059 19.0 19.0 0.0
2013-Sep-25 Wed ### ### ### ### 260,222 0 ### ### 0.0
2013-Sep-24 Tue ### ### ### ### 211,556 0 26.9 26.9 0.0
2013-Sep-23 Mon 1.645 1.645 ### ### 519,840 ### 19.1 19.1 0.0
2013-Sep-20 Fri 1.7 1.7 ### ### 115,388 98,079 ### ### 0.0
2013-Sep-19 Thu 1.71 1.775 ### ### ### ### 0.0
2013-Sep-18 Wed ### 1.7 ### 1.685 281,183 ### 85.9 85.9 ###
2013-Sep-17 Tue 1.7 1.7 ### 1.645 149,186 ### ### ### 0.1
2013-Sep-16 Mon 1.685 1.74 1.685 ### 140,773 241,073 76.7 76.7 0.0
2013-Sep-13 Fri 1.78 1.78 ### 1.685 249,574 222,120 5.2 5.2 ###
2013-Sep-12 Thu 1.74 1.81 1.74 1.78 ### ### 0.1
2013-Sep-11 Wed ### 1.747 1.675 1.73 88.2 88.2 ###
2013-Sep-10 Tue 1.675 1.72 ### ### ### ### 0.0
2013-Sep-09 Mon ### 1.685 1.647 ### 74.0 74.0 0.0
2013-Sep-06 Fri 1.625 1.655 ### ### ### ### 0.0
2013-Sep-05 Thu ### 1.642 ### ### 1,147,082 941,754 87.9 87.9 0.0
2013-Sep-04 Wed ### ### ### ### 13.8 13.8 0.0
2013-Sep-03 Tue ### ### ### ### 206,420 0 ### ### 0.0
2013-Sep-02 Mon ### 1.645 1.625 ### 228,455 373,523 67.5 67.5 0.0
2013-Aug-30 Fri 1.56 ### 1.56 1.625 297,484 ### 87.7 87.7 ###
2013-Aug-29 Thu 1.59 ### 1.56 1.56 421,880 ### ### ### ###
2013-Aug-28 Wed ### ### 1.57 1.59 424,477 ### ### ### ###
2013-Aug-27 Tue 1.685 ### ### 1.625 303,750 0 11.6 11.6 ###
2013-Aug-26 Mon ### 1.7 ### 1.685 ### ### ###
2013-Aug-23 Fri 1.625 ### ### ### 322,986 0 82.1 82.1 0.0
2013-Aug-22 Thu 1.725 1.74 ### 1.645 503,278 437,851 9.5 9.5 0.1
2013-Aug-21 Wed 1.725 1.76 ### 1.725 290,021 ### ### ### ###
2013-Aug-20 Tue ### ### ### 1.725 230,144 0 78.9 78.9 ###
2013-Aug-19 Mon ### 1.7 ### 1.685 ### ### ###
2013-Aug-16 Fri 1.72 1.72 ### ### 285,773 ### ### ### 0.0
2013-Aug-15 Thu ### ### ### ### ### ### 0.0
2013-Aug-14 Wed ### ### ### 1.625 412,382 0 ### ### ###
2013-Aug-13 Tue 1.57 1.58 1.545 1.58 65.9 65.9 0.1
2013-Aug-12 Mon 1.525 1.56 1.525 1.56 460,654 710,558 ### ### ###
2013-Aug-09 Fri 1.55 1.555 1.51 1.51 ### ### 0.1
2013-Aug-08 Thu 1.545 ### 1.545 1.55 ### ### ###
2013-Aug-07 Wed 1.58 1.58 1.525 1.54 276,275 ### 20.8 20.8 ###
2013-Aug-06 Tue 1.54 1.575 1.51 1.56 243,943 376,282 83.8 83.8 ###
2013-Aug-05 Mon ### ### ### 1.525 171,848 0 ### ### 0.1
2013-Aug-02 Fri 1.51 1.55 ### ### 282,942 219,280 ### ### 0.0
2013-Aug-01 Thu 1.54 1.55 1.49 1.49 283,742 431,287 12.1 12.1 ###
2013-Jul-31 Wed 1.485 1.54 1.47 1.525 86.5 86.5 0.1
2013-Jul-30 Tue ### ### 1.46 1.47 297,526 ### 22.3 22.3 ###
2013-Jul-29 Mon ### ### 1.455 ### 364,678 ### 75.3 75.3 0.0
2013-Jul-26 Fri 1.51 1.525 1.485 ### 22.7 22.7 0.0
2013-Jul-25 Thu 1.5 ### ### 1.485 5,796,141 0 26.0 26.0 ###
2013-Jul-24 Wed ### ### 2.125 ### 72.4 72.4 0.0
2013-Jul-23 Tue ### ### ### ### 344,975 0 ### ### 0.0
2013-Jul-22 Mon ### ### ### ### 383,026 0 77.5 77.5 0.0
2013-Jul-19 Fri ### ### ### ### 523,147 0 9.3 9.3 0.0
2013-Jul-18 Thu ### ### ### ### 83.1 83.1 0.0
2013-Jul-17 Wed ### ### ### ### 13.1 13.1 0.0
2013-Jul-16 Tue ### ### ### ### 136,876 0 ### ### 0.0
2013-Jul-15 Mon ### ### ### ### ### ### 0.0
2013-Jul-12 Fri ### 2.2 ### ### ### ### 0.0
2013-Jul-11 Thu 1.985 ### ### ### 401,543 0 93.7 93.7 0.0
2013-Jul-10 Wed 1.85 ### 1.84 ### 476,670 ### 94.9 94.9 0.0
2013-Jul-09 Tue 1.82 1.87 ### 1.845 1,437,580 ### ### ### ###
2013-Jul-08 Mon 1.855 1.87 1.82 1.82 403,055 ### 20.0 20.0 ###
2013-Jul-05 Fri 1.75 1.852 1.75 1.83 91.3 91.3 ###
2013-Jul-04 Thu 1.7 1.7 ### ### 467,878 ### ### ### 0.0
2013-Jul-03 Wed 1.71 1.71 ### ### ### ### 0.0
2013-Jul-02 Tue ### 1.81 ### 1.7 846,149 ### ### ### ###
2013-Jul-01 Mon ### ### 1.755 1.755 611,125 ### ### ### 0.1
2013-Jun-28 Fri 1.87 ### ### 2 298,045 0 92.7 92.7 0.1
2013-Jun-27 Thu 1.88 1.925 1.755 1.87 1,004,071 ### ### ### ###
2013-Jun-26 Wed ### ### ### 1.88 902,141 0 ### ### 0.1
2013-Jun-25 Tue ### ### ### ### 16.4 16.4 0.0
2013-Jun-24 Mon ### ### ### ### 274,051 0 ### ### 0.0
2013-Jun-21 Fri ### ### ### ### 398,485 0 68.0 68.0 0.0
2013-Jun-20 Thu ### 2.21 ### ### 167,729 185,340 ### ### 0.0
2013-Jun-19 Wed ### ### ### ### 413,928 0 75.1 75.1 0.0
2013-Jun-18 Tue 2.21 2.21 ### ### ### ### 0.0
2013-Jun-17 Mon ### 2.22 ### 2.21 387,853 ### ### ### 0.2
2013-Jun-14 Fri ### ### ### ### 250,275 0 ### ### 0.0
2013-Jun-13 Thu ### ### 2 ### 864,158 864,158 ### ### 0.0
2013-Jun-12 Wed 2.27 2.28 ### ### 416,587 ### ### ### 0.0
2013-Jun-11 Tue ### ### 2.25 2.25 430,641 484,471 20.9 20.9 ###
2013-Jun-07 Fri ### ### ### ### 84.6 84.6 0.0
2013-Jun-06 Thu ### ### ### ### ### ### 0.0
2013-Jun-05 Wed 2.21 2.21 ### ### 176,677 195,228 10.5 10.5 0.0
2013-Jun-04 Tue 2.24 ### 2.21 2.22 354,828 392,084 ### ### 0.2
2013-Jun-03 Mon ### 2.25 ### 2.21 88.7 88.7 0.2
2013-May-31 Fri 2.2 2.21 ### ### 444,377 ### 27.0 27.0 0.0
2013-May-30 Thu ### 2.26 ### ### ### ### 0.0
2013-May-29 Wed ### 2.25 ### 2.21 841,278 ### 74.2 74.2 0.2
2013-May-28 Tue 2.23 2.25 ### ### 777,527 ### 16.3 16.3 0.0
2013-May-27 Mon ### 2.23 ### 2.21 ### ### 0.2
2013-May-24 Fri ### 2.23 ### ### 90.9 90.9 0.0
2013-May-23 Thu ### ### ### ### ### ### 0.0
2013-May-22 Wed 2.29 ### ### ### 616,649 0 ### ### 0.0
2013-May-21 Tue ### ### 2.27 ### 447,546 ### ### ### 0.0
2013-May-20 Mon ### 2.5 ### ### 511,788 ### 27.8 27.8 0.0
2013-May-17 Fri 2.42 2.43 ### ### ### ### 0.0
2013-May-16 Thu 2.5 2.5 2.42 2.45 ### ### 0.2
2013-May-15 Wed 2.55 2.55 2.44 2.49 433,152 ### 21.2 21.2 0.2
2013-May-14 Tue 2.57 2.59 2.52 2.54 23.9 23.9 ###
2013-May-13 Mon 2.57 2.57 2.52 2.55 504,048 ### 29.5 29.5 0.2
2013-May-10 Fri 2.55 ### 2.53 2.57 645,644 ### 73.0 73.0 ###
2013-May-09 Thu ### ### 2.53 2.56 384,977 ### ### ### 0.2
2013-May-08 Wed 2.53 ### 2.52 2.57 77.1 77.1 ###
2013-May-07 Tue 2.44 2.56 2.42 2.53 90.1 90.1 ###
2013-May-06 Mon 2.42 2.47 2.4 2.43 ### ### ###
2013-May-03 Fri 2.41 2.47 ### ### 25.5 25.5 0.0
2013-May-02 Thu 2.4 2.43 2.26 ### 3,908,241 9,164,825 ### ### 0.0
2013-May-01 Wed 2.75 2.81 ### ### 529,725 ### 17.7 17.7 0.0
2013-Apr-30 Tue 2.75 2.8 2.74 2.77 249,147 ### ### ### 0.2
2013-Apr-29 Mon 2.75 2.82 2.72 2.78 251,889 ### ### ### 0.2
2013-Apr-26 Fri 2.73 2.79 ### 2.75 338,743 472,546 73.0 73.0 ###
2013-Apr-24 Wed 2.71 2.73 ### 2.7 572,183 781,029 ### ### 0.2
2013-Apr-23 Tue 2.76 2.76 ### ### 17.0 17.0 0.0
2013-Apr-22 Mon 2.72 2.81 2.72 2.75 79.9 79.9 ###
2013-Apr-19 Fri 2.73 2.88 2.73 2.78 327,744 919,321 77.0 77.0 0.2
2013-Apr-18 Thu 2.82 2.84 2.73 2.74 27.4 27.4 0.2
2013-Apr-17 Wed 2.87 ### 2.84 2.84 ### ### 0.2
2013-Apr-16 Tue 2.87 ### 2.82 2.88 73.3 73.3 0.2
2013-Apr-15 Mon ### ### ### ### 292,757 0 17.5 17.5 0.0
2013-Apr-12 Fri 3.27 3.28 ### ### ### ### 0.0
2013-Apr-11 Thu 3.26 ### 3.24 3.25 576,026 ### ### ### 0.2
2013-Apr-10 Wed 3.46 3.49 3.4 3.4 407,073 ### ### ### 0.2
2013-Apr-09 Tue 3.49 3.52 3.45 3.47 ### ### 0.2
2013-Apr-08 Mon 3.43 3.55 3.42 3.48 82.3 82.3 0.2
2013-Apr-05 Fri ### 3.47 3.29 3.44 80.5 80.5 0.2
2013-Apr-04 Thu 3.5 3.5 ### ### 794,973 ### ### ### 0.0
2013-Apr-03 Wed 3.79 3.79 3.51 3.55 7.2 7.2 ###
2013-Apr-02 Tue 3.76 3.83 3.76 3.79 81.8 81.8 ###
2013-Mar-28 Thu 3.82 3.86 3.79 3.86 80.2 80.2 0.3
2013-Mar-27 Wed ### ### 3.8 3.83 258,022 490,241 ### ### ###
2013-Mar-26 Tue ### ### 3.8 3.89 142,871 271,454 32.7 32.7 0.3
2013-Mar-25 Mon 3.81 ### 3.8 ### 87.6 87.6 0.0
2013-Mar-22 Fri ### ### 3.78 3.8 628,479 1,187,825 ### ### ###
2013-Mar-21 Thu 3.86 ### 3.8 ### 167,881 318,973 ### ### 0.0
2013-Mar-20 Wed 3.83 3.85 3.79 3.84 431,683 1,649,029 ### ### 0.3
2013-Mar-19 Tue ### ### 3.82 3.84 ### ### 0.3
2013-Mar-18 Mon 3.8 3.83 3.8 3.8 ### ### ###
2013-Mar-15 Fri 3.88 3.88 3.8 3.85 ### ### 0.3
2013-Mar-14 Thu ### ### 3.79 3.8 14.9 14.9 ###
2013-Mar-13 Wed 3.84 ### 3.73 ### ### ### 0.0
2013-Mar-12 Tue 3.85 3.87 3.81 3.84 138,429 ### 40.0 40.0 0.3
2013-Mar-11 Mon 3.83 3.87 3.81 3.83 ### ### ###
2013-Mar-08 Fri ### ### 3.79 3.81 ### ### 0.3
2013-Mar-07 Thu 3.83 3.89 3.81 3.81 27.8 27.8 0.3
2013-Mar-06 Wed ### 4 3.8 3.83 ### ### ###
2013-Mar-05 Tue 3.89 ### 3.81 3.86 373,544 ### ### ### 0.3
2013-Mar-04 Mon ### ### 3.88 3.89 297,921 ### ### ### 0.3
2013-Mar-01 Fri 4 ### ### ### 78.1 78.1 0.0
2013-Feb-28 Thu ### ### ### ### 75.7 75.7 0.0
2013-Feb-27 Wed 4 4 ### ### 301,476 602,952 ### ### 0.0
2013-Feb-26 Tue ### ### ### ### 166,546 0 86.7 86.7 0.0
2013-Feb-25 Mon ### ### 3.86 ### 267,175 515,647 78.1 78.1 0.0
2013-Feb-22 Fri 3.83 ### 3.8 ### 76.7 76.7 0.0
2013-Feb-21 Thu ### ### 3.79 3.87 586,483 1,111,385 34.1 34.1 ###
2013-Feb-20 Wed 4 ### 3.72 4 ### ### 0.3
2013-Feb-19 Tue 4 4.025 3.8 3.85 11.2 11.2 0.3
2013-Feb-18 Mon ### ### ### 4 81.7 81.7 0.3
2013-Feb-15 Fri ### ### 3.86 ### ### ### 0.0
2013-Feb-14 Thu ### ### ### ### 246,781 0 83.9 83.9 0.0
2013-Feb-13 Wed 3.73 ### 3.73 ### 94.4 94.4 0.0
2013-Feb-12 Tue 3.56 3.73 3.54 3.73 286,189 ### ### ### ###
2013-Feb-11 Mon 3.4 3.55 ### 3.54 98,244 174,383 92.5 92.5 0.3
2013-Feb-08 Fri 3.4 3.48 ### 3.43 834,725 1,452,421 ### ### 0.2
2013-Feb-07 Thu 3.55 3.55 3.4 3.4 7.3 7.3 0.2
2013-Feb-06 Wed 3.47 3.55 3.47 3.49 ### ### ###
2013-Feb-05 Tue 3.57 3.59 3.46 3.47 239,171 843,077 13.4 13.4 0.2
2013-Feb-04 Mon 3.57 ### 3.53 ### 131,822 ### ### ### 0.0
2013-Feb-01 Fri 3.55 ### 3.53 3.56 ### ### 0.3


<< 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 2025-05-18 22:06:32 thru 2025-05-18 22:06:32 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000