End of day Prices (full format), 150 Days for (AEO) AUSTEREO GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.14 |
2011-May-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-May-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-May-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-May-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-May-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-May-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-May-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-May-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-May-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-May-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-May-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Apr-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Apr-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Apr-27 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Apr-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Apr-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Apr-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Apr-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Apr-15 Fri
| ###
| ###
| ###
| ###
| 1,050
| 0
| ###
| ###
| 0.0 |
2011-Apr-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-13 Wed
| ###
| ###
| ###
| ###
| 76,825
| 0
| 65.5
| 65.5
| 0.0 |
2011-Apr-12 Tue
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2011-Apr-11 Mon
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2011-Apr-08 Fri
| ###
| ###
| ###
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2011-Apr-07 Thu
| ###
| ###
| ###
| ###
| 3,123
| 0
| 72.6
| 72.6
| 0.0 |
2011-Apr-06 Wed
| ###
| ###
| ###
| ###
| 21,972
| 0
| 70.8
| 70.8
| 0.0 |
2011-Apr-05 Tue
| ###
| ###
| ###
| ###
| 62,942
| 0
| 30.7
| 30.7
| 0.0 |
2011-Apr-04 Mon
| ###
| ###
| ###
| ###
| 978,475
| 0
| ###
| ###
| 0.0 |
2011-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-28 Mon
| ###
| ###
| ###
| ###
| 2,268,124
| 0
| 76.9
| 76.9
| 0.0 |
2011-Mar-25 Fri
| ###
| ###
| ###
| ###
| 327,653
| 0
| ###
| ###
| 0.0 |
2011-Mar-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-23 Wed
| ###
| ###
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2011-Mar-22 Tue
| ###
| ###
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2011-Mar-21 Mon
| ###
| ###
| ###
| ###
| 187,326
| 0
| 62.4
| 62.4
| 0.0 |
2011-Mar-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-17 Thu
| ###
| ###
| ###
| ###
| 225,846
| 0
| ###
| ###
| 0.0 |
2011-Mar-16 Wed
| ###
| ###
| ###
| ###
|
|
| 48.8
| 48.8
| 0.0 |
2011-Mar-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-14 Mon
| ###
| ###
| ###
| ###
| 81,143
| 0
| ###
| ###
| 0.0 |
2011-Mar-11 Fri
| ###
| ###
| ###
| ###
| 4,201,881
| 0
| 69.8
| 69.8
| 0.0 |
2011-Mar-10 Thu
| ###
| ###
| ###
| ###
| 511,180
| 0
| 88.5
| 88.5
| 0.0 |
2011-Mar-09 Wed
| ###
| ###
| ###
| ###
| 731,442
| 0
| 44.3
| 44.3
| 0.0 |
2011-Mar-08 Tue
| ###
| ###
| ###
| ###
| 4,687,725
| 0
| ###
| ###
| 0.0 |
2011-Mar-07 Mon
| ###
| ###
| ###
| ###
| 2,379,372
| 0
| 76.3
| 76.3
| 0.0 |
2011-Mar-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-03 Thu
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2011-Mar-02 Wed
| ###
| ###
| ###
| ###
| 3,849,042
| 0
| 33.7
| 33.7
| 0.0 |
2011-Mar-01 Tue
| ###
| ###
| ###
| ###
| 3,327,721
| 0
| ###
| ###
| 0.0 |
2011-Feb-28 Mon
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2011-Feb-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-24 Thu
| ###
| ###
| ###
| ###
| 1,308,043
| 0
| 70.9
| 70.9
| 0.0 |
2011-Feb-23 Wed
| ###
| ###
| ###
| ###
| 179,671
| 0
| 67.4
| 67.4
| 0.0 |
2011-Feb-22 Tue
| ###
| ###
| ###
| ###
| 396,070
| 0
| 86.4
| 86.4
| 0.0 |
2011-Feb-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-18 Fri
| ###
| ###
| ###
| ###
| 34,327
| 0
| 75.8
| 75.8
| 0.0 |
2011-Feb-17 Thu
| ###
| ###
| ###
| ###
| 8,128,721
| 0
| 73.0
| 73.0
| 0.0 |
2011-Feb-16 Wed
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2011-Feb-15 Tue
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2011-Feb-14 Mon
| ###
| ###
| ###
| ###
| 23,682
| 0
| 29.8
| 29.8
| 0.0 |
2011-Feb-11 Fri
| ###
| ###
| ###
| ###
| 491,181
| 0
| ###
| ###
| 0.0 |
2011-Feb-10 Thu
| ###
| ###
| ###
| ###
| 2,536,171
| 0
| 70.5
| 70.5
| 0.0 |
2011-Feb-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-08 Tue
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2011-Feb-07 Mon
| ###
| ###
| ###
| ###
| 11,059,077
| 0
| 74.4
| 74.4
| 0.0 |
2011-Feb-04 Fri
| ###
| ###
| ###
| ###
| 8,549,620
| 0
| ###
| ###
| 0.0 |
2011-Feb-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-02 Wed
| ###
| ###
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2011-Feb-01 Tue
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2011-Jan-31 Mon
| ###
| ###
| ###
| ###
| 28,244,746
| 0
| 77.1
| 77.1
| 0.0 |
2011-Jan-28 Fri
| ###
| ###
| 1.87
| 1.89
| 53,448
| 49,973
| 28.1
| 28.1
| ### |
2011-Jan-27 Thu
| ###
| ###
| 1.89
| ###
| 1,201,147
| 1,135,083
| ###
| ###
| 0.0 |
2011-Jan-25 Tue
| 1.89
| 2
| 1.89
| 1.945
|
|
| ###
| ###
| 0.1 |
2011-Jan-24 Mon
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2011-Jan-21 Fri
| ###
| ###
| ###
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2011-Jan-20 Thu
| 1.78
| ###
| 1.76
| ###
| 21,241
| ###
| 83.8
| 83.8
| 0.0 |
2011-Jan-19 Wed
| 1.82
| 1.845
| ###
| 1.8
| 139,084
| ###
| ###
| ###
| 0.1 |
2011-Jan-18 Tue
| 1.81
| 1.82
| 1.8
| 1.82
|
|
| ###
| ###
| ### |
2011-Jan-17 Mon
| 1.8
| ###
| 1.8
| 1.81
| 186,341
| ###
| ###
| ###
| ### |
2011-Jan-14 Fri
| 1.8
| 1.81
| 1.76
| 1.8
|
|
| ###
| ###
| 0.1 |
2011-Jan-13 Thu
| 1.825
| 1.825
| 1.81
| 1.81
|
|
| 22.1
| 22.1
| ### |
2011-Jan-12 Wed
| ###
| 1.83
| ###
| ###
| 84,948
| 77,727
| ###
| ###
| 0.0 |
2011-Jan-11 Tue
| 1.785
| 1.81
| 1.785
| ###
| 54,450
| 97,873
| ###
| ###
| 0.0 |
2011-Jan-10 Mon
| 1.78
| ###
| 1.78
| 1.785
| 6,743
| ###
| ###
| ###
| 0.1 |
2011-Jan-07 Fri
| 1.78
| 1.82
| ###
| 1.77
| 79,557
| ###
| ###
| ###
| ### |
2011-Jan-06 Thu
| 1.85
| 1.85
| ###
| 1.78
| 20,449
| ###
| 9.5
| 9.5
| 0.1 |
2011-Jan-05 Wed
| 1.85
| 1.85
| 1.82
| 1.82
|
|
| ###
| ###
| ### |
2011-Jan-04 Tue
| ###
| 1.86
| 1.8
| 1.825
| 98,059
| 179,447
| 68.4
| 68.4
| ### |
2010-Dec-31 Fri
| ###
| 1.82
| 1.76
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-30 Thu
| 1.8
| 1.81
| 1.76
| 1.76
| 91,944
| 164,120
| ###
| ###
| 0.1 |
2010-Dec-29 Wed
| 1.8
| 1.81
| 1.78
| 1.8
| 24,189
| ###
| 66.5
| 66.5
| 0.1 |
2010-Dec-24 Fri
| ###
| ###
| ###
| 1.76
|
|
| ###
| ###
| 0.1 |
2010-Dec-23 Thu
| 1.8
| 1.82
| ###
| 1.8
|
|
| 65.0
| 65.0
| 0.1 |
2010-Dec-22 Wed
| 1.82
| 1.82
| ###
| 1.8
|
|
| ###
| ###
| 0.1 |
2010-Dec-21 Tue
| 1.78
| 1.82
| 1.78
| ###
| 41,323
| 74,381
| ###
| ###
| 0.0 |
2010-Dec-20 Mon
| 1.74
| ###
| 1.73
| 1.78
| 84,651
| 73,223
| ###
| ###
| 0.1 |
2010-Dec-17 Fri
| 1.685
| 1.74
| ###
| 1.74
|
|
| ###
| ###
| 0.1 |
2010-Dec-16 Thu
| 1.71
| 1.72
| ###
| 1.72
| 20,288
| 17,447
| 68.0
| 68.0
| 0.1 |
2010-Dec-15 Wed
| ###
| 1.72
| ###
| 1.72
| 35,544
| ###
| 70.3
| 70.3
| 0.1 |
2010-Dec-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-10 Fri
| 1.7
| 1.71
| ###
| ###
| 38,479
| ###
| ###
| ###
| 0.0 |
2010-Dec-09 Thu
| 1.71
| ###
| 1.71
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-08 Wed
| 1.71
| ###
| 1.7
| 1.7
| 27,775
| ###
| ###
| ###
| ### |
2010-Dec-07 Tue
| ###
| 1.725
| ###
| 1.71
| 59,071
| 50,948
| ###
| ###
| 0.1 |
2010-Dec-06 Mon
| ###
| 1.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-03 Fri
| 1.725
| 1.725
| 1.7
| ###
| 45,220
| ###
| 32.9
| 32.9
| 0.0 |
2010-Dec-02 Thu
| ###
| ###
| ###
| 1.655
|
|
| ###
| ###
| 0.1 |
2010-Dec-01 Wed
| ###
| 1.73
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2010-Nov-30 Tue
| 1.655
| ###
| 1.645
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2010-Nov-29 Mon
| ###
| ###
| ###
| 1.655
|
|
| 71.2
| 71.2
| 0.1 |
2010-Nov-26 Fri
| ###
| ###
| ###
| ###
| 2,259
| 0
| 69.0
| 69.0
| 0.0 |
2010-Nov-25 Thu
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-24 Wed
| ###
| 1.675
| ###
| ###
| 27,622
| ###
| ###
| ###
| 0.0 |
2010-Nov-23 Tue
| 1.73
| 1.73
| ###
| ###
|
|
| 12.2
| 12.2
| 0.0 |
2010-Nov-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-19 Fri
| 1.71
| 1.71
| 1.655
| 1.675
| 256,489
| 431,542
| 21.7
| 21.7
| ### |
2010-Nov-18 Thu
| ###
| 1.73
| ###
| ###
| 71,558
| ###
| 65.2
| 65.2
| 0.0 |
2010-Nov-17 Wed
| 1.7
| 1.7
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2010-Nov-16 Tue
| 1.71
| ###
| 1.685
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-15 Mon
| 1.7
| 1.73
| ###
| 1.7
|
|
| ###
| ###
| ### |
2010-Nov-12 Fri
| 1.675
| ###
| ###
| ###
| 1,935,959
| 0
| 78.4
| 78.4
| 0.0 |
2010-Nov-11 Thu
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2010-Nov-10 Wed
| ###
| ###
| ###
| 1.645
|
|
| 77.0
| 77.0
| 0.1 |
2010-Nov-09 Tue
| ###
| ###
| ###
| ###
| 164,058
| 0
| 74.4
| 74.4
| 0.0 |
2010-Nov-08 Mon
| ###
| ###
| ###
| ###
| 495,589
| 0
| 34.1
| 34.1
| 0.0 |
2010-Nov-05 Fri
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2010-Nov-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-03 Wed
| ###
| ###
| ###
| 1.625
|
|
| 26.0
| 26.0
| ### |
2010-Nov-02 Tue
| ###
| ###
| ###
| ###
| 60,073
| 0
| 69.6
| 69.6
| 0.0 |
2010-Nov-01 Mon
| 1.625
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-29 Fri
| ###
| ###
| ###
| ###
| 70,450
| 0
| ###
| ###
| 0.0 |
2010-Oct-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-27 Wed
| ###
| ###
| ###
| ###
| 36,022
| 0
| ###
| ###
| 0.0 |
2010-Oct-26 Tue
| ###
| ###
| ###
| ###
| 129,441
| 0
| 21.9
| 21.9
| 0.0 |
2010-Oct-25 Mon
| ###
| 1.655
| ###
| ###
| 68,140
| 56,385
| 65.8
| 65.8
| 0.0 |
2010-Oct-22 Fri
| 1.7
| 1.725
| 1.685
| 1.7
|
|
| ###
| ###
| ### |
2010-Oct-21 Thu
| 1.675
| ###
| 1.675
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-20 Wed
| 1.675
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-19 Tue
| 1.75
| 1.75
| ###
| ###
| 77,046
| ###
| ###
| ###
| 0.0 |
2010-Oct-18 Mon
| ###
| 1.75
| ###
| ###
| 108,321
| 94,780
| 34.2
| 34.2
| 0.0 |
2010-Oct-15 Fri
| 1.7
| 1.75
| 1.685
| 1.685
| 252,027
| 432,856
| ###
| ###
| ### |
2010-Oct-14 Thu
| 1.73
| 1.73
| ###
| 1.7
| 354,747
| 306,856
| ###
| ###
| ### |
2010-Oct-13 Wed
| ###
| 1.685
| ###
| ###
| 62,581
| 52,724
| ###
| ###
| 0.0 |
2010-Oct-12 Tue
| 1.7
| 1.74
| 1.675
| 1.675
|
|
| ###
| ###
| ### |
2010-Oct-11 Mon
| ###
| 1.7
| ###
| ###
| 13,888
| ###
| ###
| ###
| 0.0 |
2010-Oct-08 Fri
| ###
| ###
| ###
| ###
|
|
| 63.0
| 63.0
| 0.0 |
|