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

Currently Sat 24-Apr-20 08:57:32 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 5...

     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 .. Friday 19th 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


<< Previous 1 2 3 4 5


End of day Prices (full format),

600 Days for (AAX) AUSENCO LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.48
2007-Feb-26 Mon 5.8 ### 5.8 5.82 66.7 66.7 0.4
2007-Feb-23 Fri 5.74 6 5.74 5.76 233,073 ### ### ### ###
2007-Feb-22 Thu 5.24 5.75 5.24 5.75 ### ### ###
2007-Feb-21 Wed ### ### ### 5.24 120,355 0 ### ### 0.4
2007-Feb-20 Tue ### ### 5.26 ### 74.4 74.4 0.0
2007-Feb-19 Mon ### ### 5.26 5.28 53,621 141,023 33.6 33.6 0.4
2007-Feb-16 Fri ### ### 5.25 ### 69.8 69.8 0.0
2007-Feb-15 Thu ### 5.48 5.26 5.26 79,575 ### 30.7 30.7 0.4
2007-Feb-14 Wed 5.22 5.4 ### 5.25 93,852 ### ### ### 0.4
2007-Feb-13 Tue ### ### ### ### 179,327 0 ### ### 0.0
2007-Feb-12 Mon ### ### ### ### 150,427 0 93.0 93.0 0.0
2007-Feb-09 Fri 4.79 ### 4.78 ### 95.6 95.6 0.0
2007-Feb-08 Thu 4.79 ### 4.79 ### 80,656 193,171 84.6 84.6 0.0
2007-Feb-07 Wed 4.85 4.89 4.77 4.79 64,977 ### ### ### 0.3
2007-Feb-06 Tue 4.84 ### 4.78 4.85 ### ### ###
2007-Feb-05 Mon 4.88 4.88 4.75 4.85 49,472 ### ### ### ###
2007-Feb-02 Fri 4.55 ### 4.55 4.88 126,725 ### 97.2 97.2 0.3
2007-Feb-01 Thu ### 4.55 ### 4.49 ### ### ###
2007-Jan-31 Wed ### ### ### ### ### ### 0.0
2007-Jan-30 Tue 4 4 ### ### 84,682 ### ### ### 0.0
2007-Jan-29 Mon ### ### 4 ### 68,572 137,144 ### ### 0.0
2007-Jan-25 Thu ### ### ### ### ### ### 0.0
2007-Jan-24 Wed ### ### ### ### ### ### 0.0
2007-Jan-23 Tue 3.87 ### 3.85 ### 65,158 125,429 78.6 78.6 0.0
2007-Jan-22 Mon ### ### 3.87 3.87 35,550 68,789 ### ### ###
2007-Jan-19 Fri ### ### 3.85 ### ### ### 0.0
2007-Jan-18 Thu 4 4 ### ### 50,454 ### 13.5 13.5 0.0
2007-Jan-17 Wed ### ### ### ### 18.7 18.7 0.0
2007-Jan-16 Tue ### ### ### ### 61.9 61.9 0.0
2007-Jan-15 Mon ### ### ### ### 56,884 0 75.4 75.4 0.0
2007-Jan-12 Fri ### ### 3.79 3.85 18,940 ### ### ### 0.3
2007-Jan-11 Thu ### 4.2 ### ### 94,723 ### ### ### 0.0
2007-Jan-10 Wed ### ### ### ### 105,643 0 ### ### 0.0
2007-Jan-09 Tue 3.85 3.86 3.8 3.86 ### ### 0.3
2007-Jan-08 Mon 3.85 3.87 ### 3.78 91,475 ### 24.7 24.7 0.3
2007-Jan-05 Fri 3.74 ### 3.74 ### ### ### 0.0
2007-Jan-04 Thu 3.75 3.75 ### 3.74 ### ### 0.3
2007-Jan-03 Wed 3.7 3.8 ### 3.79 ### ### ###
2007-Jan-02 Tue 3.48 3.7 3.41 3.7 ### ### 0.3
2006-Dec-29 Fri 3.29 3.5 3.2 3.48 93.7 93.7 0.2
2006-Dec-28 Thu 3.29 3.29 3.25 3.25 ### ### 0.2
2006-Dec-27 Wed ### ### 3.25 3.29 30,952 ### 22.4 22.4 ###
2006-Dec-22 Fri ### ### ### ### 65,689 0 94.4 94.4 0.0
2006-Dec-21 Thu ### ### ### ### ### ### 0.0
2006-Dec-20 Wed ### ### ### ### 48,075 0 ### ### 0.0
2006-Dec-19 Tue ### ### ### ### 78.4 78.4 0.0
2006-Dec-18 Mon ### ### ### ### 66.3 66.3 0.0
2006-Dec-15 Fri ### ### ### ### ### ### 0.0
2006-Dec-14 Thu ### ### ### ### ### ### 0.0
2006-Dec-13 Wed ### ### ### ### 17,220 0 ### ### 0.0
2006-Dec-12 Tue ### ### ### ### 61,225 0 ### ### 0.0
2006-Dec-11 Mon ### ### ### ### 69.7 69.7 0.0
2006-Dec-08 Fri 3.2 3.2 ### ### ### ### 0.0
2006-Dec-07 Thu ### 3.24 ### 3.2 ### ### 0.2
2006-Dec-06 Wed ### ### ### ### 79.6 79.6 0.0
2006-Dec-05 Tue ### ### ### ### 12,686 0 ### ### 0.0
2006-Dec-04 Mon ### ### ### ### 68.4 68.4 0.0
2006-Dec-01 Fri ### ### ### ### 78.8 78.8 0.0
2006-Nov-30 Thu ### ### ### ### 68,175 0 ### ### 0.0
2006-Nov-29 Wed ### ### ### ### 21.2 21.2 0.0
2006-Nov-28 Tue ### ### ### ### 38.8 38.8 0.0
2006-Nov-27 Mon ### ### ### ### ### ### 0.0
2006-Nov-24 Fri ### ### ### ### 16,580 0 67.5 67.5 0.0
2006-Nov-23 Thu ### ### ### ### 31,080 0 ### ### 0.0
2006-Nov-22 Wed ### ### ### ### 8,720 0 ### ### 0.0
2006-Nov-21 Tue ### ### ### ### ### ### 0.0
2006-Nov-20 Mon ### ### 3 3 58,858 88,287 30.9 30.9 0.2
2006-Nov-17 Fri 3 ### 3 ### 95.6 95.6 0.0
2006-Nov-16 Thu ### ### ### ### ### ### 0.0
2006-Nov-15 Wed ### ### ### ### 118,783 0 21.1 21.1 0.0
2006-Nov-14 Tue ### ### ### ### 418,840 0 ### ### 0.0
2006-Nov-13 Mon ### ### ### ### 15.7 15.7 0.0
2006-Nov-10 Fri ### ### 3.2 3.2 3,350 ### ### ### 0.2
2006-Nov-09 Thu 3.26 ### 3.2 3.2 ### ### 0.2
2006-Nov-08 Wed ### ### 3.24 ### ### ### 0.0
2006-Nov-07 Tue 3.25 3.25 3.24 3.24 5,557 ### ### ### ###
2006-Nov-06 Mon ### ### 3.25 3.25 ### ### 0.2
2006-Nov-03 Fri 3.2 ### 3.2 3.25 29,688 ### 79.5 79.5 0.2
2006-Nov-02 Thu ### ### 3.2 3.2 17,670 28,272 ### ### 0.2
2006-Nov-01 Wed 3.21 ### 3.21 ### 95,458 ### 86.1 86.1 0.0
2006-Oct-31 Tue ### ### 3.22 3.24 54,370 ### 12.3 12.3 ###
2006-Oct-30 Mon ### ### ### ### 26,223 0 ### ### 0.0
2006-Oct-27 Fri 3.45 3.45 ### ### 63,059 108,776 16.1 16.1 0.0
2006-Oct-26 Thu ### 3.48 ### 3.45 ### ### ###
2006-Oct-25 Wed 3.25 3.44 3.25 ### 73,157 ### 83.9 83.9 0.0
2006-Oct-24 Tue ### 3.48 3.2 3.2 8.1 8.1 0.2
2006-Oct-23 Mon 3.2 ### 3.2 3.23 76.4 76.4 ###
2006-Oct-20 Fri ### 3.2 ### ### 103,587 ### ### ### 0.0
2006-Oct-19 Thu ### ### 3 ### 322,340 ### ### ### 0.0
2006-Oct-18 Wed ### ### 3 ### ### ### 0.0
2006-Oct-17 Tue 2.86 ### 2.86 ### 301,342 ### ### ### 0.0
2006-Oct-16 Mon ### 2.7 2.55 2.7 ### ### 0.2
2006-Oct-13 Fri ### ### 2.57 ### 58,855 75,628 ### ### 0.0
2006-Oct-12 Thu ### ### ### ### 89,520 0 ### ### 0.0
2006-Oct-11 Wed 2.5 ### 2.5 ### ### ### 0.0
2006-Oct-10 Tue 2.49 2.5 2.45 2.47 51,643 ### 22.4 22.4 ###
2006-Oct-09 Mon 2.46 2.5 2.41 2.5 ### ### 0.2
2006-Oct-06 Fri 0 0 0 0 0 0.0
2006-Oct-05 Thu 2.56 2.56 2.45 2.45 ### ### 0.2
2006-Oct-04 Wed 2.53 2.56 2.52 2.56 ### ### 0.2
2006-Oct-03 Tue 2.58 2.58 2.52 2.53 37,827 96,458 16.1 16.1 ###
2006-Oct-02 Mon 2.56 ### 2.56 2.58 60,073 ### ### ### 0.2
2006-Sep-29 Fri 2.58 2.58 2.52 2.56 73,227 186,728 ### ### 0.2
2006-Sep-28 Thu 2.45 2.58 2.45 2.56 119,725 ### 92.6 92.6 0.2
2006-Sep-27 Wed ### 2.45 ### 2.4 65.5 65.5 ###
2006-Sep-26 Tue 2.48 2.48 ### ### 3.1 3.1 0.0
2006-Sep-25 Mon 2.48 2.49 2.48 2.49 71.4 71.4 0.2
2006-Sep-22 Fri 2.56 2.56 2.45 2.49 28,770 ### 10.4 10.4 0.2
2006-Sep-21 Thu ### ### 2.55 2.56 ### ### 0.2
2006-Sep-20 Wed ### ### ### ### 27,928 0 25.6 25.6 0.0
2006-Sep-19 Tue 2.56 ### 2.56 ### ### ### 0.0
2006-Sep-18 Mon ### ### ### ### 52,651 0 25.7 25.7 0.0
2006-Sep-15 Fri 2.58 ### 2.58 ### 78,655 ### ### ### 0.0
2006-Sep-14 Thu 2.51 2.56 2.49 2.55 79.0 79.0 0.2
2006-Sep-13 Wed 2.4 2.4 ### 2.4 45,123 54,147 ### ### ###
2006-Sep-12 Tue 2.4 2.41 ### ### 47,640 ### 29.4 29.4 0.0
2006-Sep-11 Mon 2.4 2.7 2.4 2.41 ### ### 0.2
2006-Sep-08 Fri 2.44 2.45 ### 2.4 69,177 84,741 16.7 16.7 ###
2006-Sep-07 Thu 2.26 2.45 2.26 2.45 130,720 307,845 96.8 96.8 0.2
2006-Sep-06 Wed 2.24 2.25 2.2 2.25 ### ### ###
2006-Sep-05 Tue 2.25 ### 2.24 2.25 77,046 ### ### ### ###
2006-Sep-04 Mon 2.2 2.25 2.2 2.22 90,522 ### 75.3 75.3 0.2
2006-Sep-01 Fri 2.24 2.25 2.2 2.2 ### ### 0.2
2006-Aug-31 Thu 2.26 2.43 2.23 2.24 263,988 ### 21.5 21.5 ###
2006-Aug-30 Wed ### 2.23 ### 2.2 ### ### 0.2
2006-Aug-29 Tue ### ### 1.87 ### 320,155 299,344 96.7 96.7 0.0
2006-Aug-28 Mon ### ### ### ### 260,580 0 ### ### 0.0
2006-Aug-25 Fri 1.78 ### 1.75 1.78 ### ### 0.1
2006-Aug-24 Thu 1.75 ### 1.75 1.75 107,842 ### ### ### 0.1
2006-Aug-23 Wed 1.79 ### 1.75 1.75 78,954 69,084 12.1 12.1 0.1
2006-Aug-22 Tue 1.72 ### 1.72 ### ### ### 0.0
2006-Aug-21 Mon 1.76 1.76 1.72 1.72 21,786 ### ### ### 0.1
2006-Aug-18 Fri 1.75 1.75 1.71 1.72 ### ### 0.1
2006-Aug-17 Thu 1.75 1.75 1.75 1.75 40,545 70,953 ### ### 0.1
2006-Aug-16 Wed 1.775 1.775 1.75 1.75 ### ### 0.1
2006-Aug-15 Tue 1.77 1.77 1.76 1.76 39.2 39.2 0.1
2006-Aug-14 Mon 1.76 1.76 1.76 1.76 468,654 ### 68.2 68.2 0.1
2006-Aug-11 Fri 1.77 1.78 1.76 1.78 74.3 74.3 0.1
2006-Aug-10 Thu 1.75 1.78 1.75 1.77 55,346 97,685 79.1 79.1 ###
2006-Aug-09 Wed 1.78 1.8 1.75 1.78 ### ### 0.1
2006-Aug-08 Tue 1.72 1.8 1.72 1.78 90.6 90.6 0.1
2006-Aug-07 Mon ### 1.73 ### 1.72 101,950 88,186 ### ### 0.1
2006-Aug-04 Fri 1.7 1.7 ### ### 39,674 33,722 25.3 25.3 0.0
2006-Aug-03 Thu ### 1.72 ### 1.72 23,526 ### ### ### 0.1
2006-Aug-02 Wed 1.71 1.73 ### ### 87,274 ### 20.9 20.9 0.0
2006-Aug-01 Tue ### 1.7 ### 1.7 94.2 94.2 ###
2006-Jul-31 Mon ### ### ### ### 74.4 74.4 0.0
2006-Jul-28 Fri ### ### ### ### ### ### 0.0
2006-Jul-27 Thu ### ### ### ### ### ### 0.0
2006-Jul-26 Wed ### ### ### ### 222,881 0 ### ### 0.0
2006-Jul-25 Tue ### ### ### ### 87,850 0 18.3 18.3 0.0
2006-Jul-24 Mon ### ### ### ### 75.8 75.8 0.0
2006-Jul-21 Fri ### ### ### ### 72.6 72.6 0.0
2006-Jul-20 Thu ### ### ### ### 24.2 24.2 0.0
2006-Jul-19 Wed ### ### ### ### 34.3 34.3 0.0
2006-Jul-18 Tue ### ### ### ### 33.0 33.0 0.0
2006-Jul-17 Mon ### ### ### ### ### ### 0.0
2006-Jul-14 Fri ### ### ### 1.655 ### ### 0.1
2006-Jul-13 Thu ### ### ### ### ### ### 0.0
2006-Jul-12 Wed 1.7 1.74 ### ### ### ### 0.0
2006-Jul-11 Tue ### 1.7 ### 1.7 ### ### ###
2006-Jul-10 Mon 1.785 1.785 ### 1.7 109,648 ### 4.5 4.5 ###
2006-Jul-07 Fri 1.8 1.8 1.78 1.78 ### ### 0.1
2006-Jul-06 Thu 1.8 1.82 1.78 1.8 130,777 ### 60.9 60.9 0.1
2006-Jul-05 Wed 1.79 1.85 1.77 1.79 65.2 65.2 0.1
2006-Jul-04 Tue 1.755 ### 1.755 1.79 348,177 305,525 81.5 81.5 0.1
2006-Jul-03 Mon ### 1.76 1.625 1.75 158,870 268,887 ### ### 0.1
2006-Jun-30 Fri ### ### ### ### 292,348 0 62.0 62.0 0.0
2006-Jun-29 Thu ### ### 1.625 1.625 118,884 ### 6.1 6.1 ###
2006-Jun-28 Wed 1.7 1.7 ### ### ### ### 0.0
2006-Jun-27 Tue 1.7 1.75 ### 1.7 204,082 178,571 ### ### ###
2006-Jun-26 Mon ### 1.79 ### 1.7 227,057 ### 82.6 82.6 ###
2006-Jun-23 Fri 1.56 ### 1.55 ### 295,450 228,973 ### ### 0.0
2006-Jun-22 Thu 1.54 1.54 1.5 1.54 63.6 63.6 ###
2006-Jun-21 Wed 1.5 1.56 1.5 1.52 296,340 ### ### ### 0.1
2006-Jun-20 Tue ### 1.51 ### 1.475 ### ### 0.1
2006-Jun-19 Mon 1.5 1.5 1.46 ### 523,944 ### ### ### 0.0
2006-Jun-16 Fri ### ### 1.49 1.49 3.1 3.1 ###
2006-Jun-15 Thu 1.55 ### 1.42 1.55 62.7 62.7 ###


<< Previous 1 2 3 4 5
     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 2024-04-20 20:57:32 thru 2024-04-20 20:57:32 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000