Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2018-02-19 02:26:56 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(AEU) AUSTRALIAN EDUCATION TRUST Daily Prices...

     Prev Section TOC    Company Info for AEU    Basic Next Section


Company Details for (AEU) AUSTRALIAN EDUCATION TRUST

Listing CodeAEU
Listing NameAUSTRALIAN EDUCATION TRUST
GICS SectorReal Estate
ISIN NameAUSTRALIAN EDUCATION
ISIN SecurityUNITS FULLY PAID
ISIN CodeAU000000AEU3


Maximum Price date available .. Friday 16th February 2018
Latest price with VOLUME for AEU .. Wednesday 11th June 2014

AEU is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for AEU    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (AEU) AUSTRALIAN EDUCATION TRUST
DateOpenHighLowCloseVolume
2014-06-11###############
2014-06-10######1.687###141024
2014-06-06###1.72#########
2014-06-051.685###1.675######
2014-06-04#########1.685173128
2014-06-031.741.741.711.72###
2014-06-021.73#########56686
2014-05-301.6851.711.685######
2014-05-29###############
2014-05-28###1.73###1.7###
2014-05-271.675###1.6751.7###
2014-05-261.675#########189040
2014-05-231.71.711.6751.675###
2014-05-22#########1.7###
2014-05-21###1.685#########
2014-05-20######1.625######
2014-05-19###############
2014-05-161.71###1.71.7###
2014-05-151.7251.731.711.71140386
2014-05-141.73###1.7251.73112951
2014-05-131.741.741.721.72100074
2014-05-121.741.741.72######
2014-05-091.741.741.721.7255485
2014-05-08###1.751.7251.725284886
2014-05-07######1.7251.72523986
2014-05-061.741.741.725###122422
2014-05-051.7251.741.72######
2014-05-021.741.741.711.73###
2014-05-011.721.74###1.74###
2014-04-301.711.741.711.7362183
2014-04-29###1.7251.71######
2014-04-281.721.731.711.72###
2014-04-241.7###1.7###368075
2014-04-23###1.71###1.71###
2014-04-22###1.7#########
2014-04-17###1.7#########
2014-04-161.71.71.675###71281
2014-04-151.675######1.742426
2014-04-141.685############
2014-04-111.711.711.6751.675###
2014-04-10###1.71######108823
2014-04-091.7###1.685######
2014-04-08###1.71###1.7211857
2014-04-07###1.71###1.7181251
2014-04-04###############
2014-04-031.6851.685######25886
2014-04-02###1.685###1.68539984
2014-04-011.71.7######301558
2014-03-31###1.7#########
2014-03-28###1.685###1.68558883
2014-03-27###1.685###1.685403686
2014-03-26############129045
2014-03-25###1.7#########
2014-03-241.71.71###1.714560480
2014-03-21###1.731.6251.7314491679
2014-03-20############644180
2014-03-19############575052
2014-03-18###############
2014-03-17#########1.625###
2014-03-14############535858
2014-03-13###############
2014-03-12###############
2014-03-111.625############
2014-03-10#########1.625409925
2014-03-071.58###1.58###535186
2014-03-061.585###1.57######
2014-03-051.58###1.581.59213820
2014-03-041.581.59###1.58505953
2014-03-031.581.591.561.58###
2014-02-281.5551.581.5551.58###
2014-02-27###1.581.5551.57112026
2014-02-261.581.591.56######
2014-02-25######1.551.58502149
2014-02-241.571.581.561.58202375
2014-02-211.545###1.5451.555###
2014-02-201.545###1.5451.545299879
2014-02-191.5451.571.541.54###
2014-02-181.531.551.531.545###
2014-02-171.53###1.5251.53160785
2014-02-141.53###1.5251.525###
2014-02-131.53###1.5251.525436085
2014-02-121.53###1.521.52611749
2014-02-111.525###1.521.52###
2014-02-101.511.5251.51.52###
2014-02-07###1.521.51.52###
2014-02-061.511.52#########
2014-02-051.521.521.51###231020
2014-02-041.51.5251.51.52208657
2014-02-031.521.5251.51.5178288
2014-01-31######1.491.51179558
2014-01-30###1.52###1.5150775
2014-01-29###############
2014-01-28###1.521.51.51195375
2014-01-241.521.525###1.52264672
2014-01-231.511.5251.511.52168621
2014-01-221.53###1.521.53189356
2014-01-211.52###1.52###227028
2014-01-201.531.53###1.52###
2014-01-171.531.531.5251.5314571
2014-01-161.5251.531.4851.5162270
2014-01-151.491.531.481.525100055
2014-01-14###1.51###1.5###
2014-01-131.531.53#########
2014-01-10######1.5251.5373778
2014-01-091.53###1.525######
2014-01-081.53###1.5251.525119188
2014-01-071.531.541.5251.54157552
2014-01-061.5251.541.5251.5415650
2014-01-031.541.541.53###28776
2014-01-021.531.541.531.54213053
2013-12-311.521.531.521.525123651
2013-12-301.511.5251.51###84952
2013-12-271.521.525###1.5210521
2013-12-241.531.531.511.5129127
2013-12-231.52###1.52######
2013-12-201.531.531.521.53###
2013-12-191.531.531.521.53###
2013-12-181.5251.531.521.52###
2013-12-171.525###1.5251.53126251
2013-12-161.53###1.5251.53###
2013-12-13######1.521.53###
2013-12-121.541.54#########
2013-12-111.531.551.521.52302785
2013-12-101.5251.545###1.545122377
2013-12-091.521.5451.511.545237944
2013-12-061.511.52#########
2013-12-051.511.5251.51######
2013-12-041.521.5251.511.52271879
2013-12-031.521.525###1.525310572
2013-12-021.521.525###1.52###
2013-11-29###1.52###1.51###
2013-11-281.511.511.51.51349174
2013-11-271.521.52#########
2013-11-261.521.525#########
2013-11-251.521.5251.511.51###
2013-11-221.521.52###1.52324021
2013-11-211.5251.54######161126
2013-11-201.531.541.521.52289522
2013-11-19#########1.52###
2013-11-18############0
2013-11-15############0
2013-11-14############0
2013-11-131.5751.5751.55######
2013-11-121.571.5751.571.57543243
2013-11-111.571.571.561.57###
2013-11-081.561.581.561.575###
2013-11-071.571.5751.571.57###
2013-11-061.571.581.561.5793557
2013-11-051.571.571.561.57###
2013-11-041.5751.58###1.57110921
2013-11-011.571.5751.571.57599971
2013-10-311.5751.58#########
2013-10-301.571.581.571.575147979
2013-10-291.581.581.571.57552144
2013-10-281.571.581.571.58###
2013-10-25###1.5751.561.57221355
2013-10-241.581.58###1.57211084
2013-10-231.581.581.571.58###
2013-10-221.571.591.571.58###
2013-10-211.581.581.571.575###
2013-10-181.58###1.571.58141970
2013-10-171.571.591.571.57###
2013-10-16###1.58###1.57520041
2013-10-151.581.581.56###20877
2013-10-141.581.591.571.5878374
2013-10-111.561.581.561.5879655
2013-10-101.5551.571.551.55131220
2013-10-091.561.591.551.5972380
2013-10-08######1.555######
2013-10-07############274057
2013-10-041.57###1.57######
2013-10-031.5551.591.5551.58###
2013-10-021.5551.561.551.56###
2013-10-011.551.561.551.555184441
2013-09-301.551.561.551.55###
2013-09-271.541.5551.541.55557220
2013-09-261.541.561.531.555###
2013-09-251.541.54###1.5434756
2013-09-241.531.541.521.525###
2013-09-231.571.571.561.56###
2013-09-201.555###1.531.561089546
2013-09-191.571.571.541.55145881
2013-09-181.571.575###1.57293450
2013-09-171.5751.575###1.575###
2013-09-161.5751.581.571.57###
2013-09-131.571.5751.561.5686829
2013-09-121.581.581.571.57###
2013-09-111.5751.591.5751.57588983
2013-09-101.581.581.571.57###
2013-09-091.581.581.561.56###
2013-09-061.581.581.561.58100553
2013-09-051.5751.58###1.575###
2013-09-041.571.58######83650
2013-09-031.581.581.561.5760955
2013-09-021.571.581.551.56135378
2013-08-30###1.571.551.57###
2013-08-291.571.5751.561.57202872
2013-08-281.551.5751.551.57###
2013-08-271.551.571.551.5560377
2013-08-261.5551.571.551.5598286
2013-08-231.571.571.551.555###
2013-08-221.561.571.551.5797980
2013-08-21######1.545###35951
2013-08-201.571.571.54######
2013-08-191.551.5551.541.555###
2013-08-161.551.581.551.555246358
2013-08-151.551.551.541.55###
2013-08-141.551.551.531.545###
2013-08-131.541.55###1.5583187
2013-08-121.5551.561.541.55###
2013-08-091.531.5551.531.53193958
2013-08-081.51.5251.51.52455872
2013-08-071.4851.491.4751.485###
2013-08-061.49###1.4851.485###
2013-08-051.491.51.4851.485148021
2013-08-021.4751.491.471.485###
2013-08-011.4751.4751.471.47###
2013-07-311.471.481.471.47105054
2013-07-301.4551.481.4551.455###
2013-07-291.46###1.4551.455100387
2013-07-261.4751.4751.46###27983
2013-07-251.481.481.4551.47###
2013-07-241.461.481.4551.47555020
2013-07-23######1.4551.46###
2013-07-221.481.481.4551.4641249
2013-07-191.481.48###1.48###
2013-07-181.471.481.461.4853958
2013-07-171.471.481.441.46###
2013-07-161.471.471.461.47###
2013-07-151.471.471.451.4728583
2013-07-121.471.471.451.4516625
2013-07-111.451.461.441.45###
2013-07-101.461.461.441.4633822
2013-07-091.471.471.451.4648978
2013-07-081.471.481.421.45###
2013-07-051.491.491.421.47###
2013-07-041.4751.485###1.45###
2013-07-03######1.4######
2013-07-021.4551.461.451.455###
2013-07-01###1.45###1.44###
2013-06-28###############
2013-06-27###1.4######33255
2013-06-26#########1.375158075
2013-06-251.375#########72022
2013-06-241.43###1.345###175777
2013-06-21######1.431.4371378
2013-06-201.455###1.4###762479
2013-06-19######1.431.455621076
2013-06-181.441.441.431.44138175
2013-06-171.421.441.41######
2013-06-141.43###1.41.4###
2013-06-131.451.491.441.45110558
2013-06-121.471.471.431.4419881
2013-06-111.461.461.441.44###
2013-06-071.43###1.431.45###
2013-06-061.431.441.431.4352228
2013-06-051.441.451.431.441723476
2013-06-04###1.4551.431.4440476
2013-06-031.421.441.41###42176
2013-05-31###1.42###1.42240882
2013-05-30###1.421.4######
2013-05-29###############
2013-05-281.431.43###1.42###
2013-05-271.441.441.41.43###
2013-05-241.451.4751.411.44201940
2013-05-231.491.51.451.45168858
2013-05-22######1.4851.49###
2013-05-21######1.4851.485###
2013-05-20###1.51.4851.586243
2013-05-17######1.481.485###
2013-05-161.51###1.481.49###
2013-05-15######1.51.575246
2013-05-141.531.531.521.52253870
2013-05-131.531.561.521.53142387
2013-05-101.551.551.5251.525###
2013-05-091.53###1.531.56130222
2013-05-081.51.521.491.51###
2013-05-071.481.51.481.532250
2013-05-061.485###1.481.49###
2013-05-031.481.511.481.5###
2013-05-021.491.491.4751.48###
2013-05-011.51.511.4821.49###
2013-04-301.5###1.49######
2013-04-291.461.491.461.49162925
2013-04-261.4451.461.441.46###
2013-04-241.4451.4451.441.44542276
2013-04-23###1.441.4251.4331844
2013-04-22###1.4451.421.425356978
2013-04-191.451.45#########
2013-04-181.4451.451.441.45###
2013-04-17###1.451.421.44###
2013-04-161.421.44###1.4459029
2013-04-15###1.42######18453
2013-04-121.385###1.385######
2013-04-111.385###1.3851.385###
2013-04-101.41.41.3851.385###
2013-04-091.4############
2013-04-08############10651
2013-04-051.385###1.382###23585
2013-04-04###1.387###1.38525282
2013-04-031.385######1.38585848
2013-04-021.41.4######183955
2013-03-281.41.41.3851.4###
2013-03-271.4############
2013-03-261.411.411.41.412151
2013-03-25###1.41######168749
2013-03-221.411.41#########
2013-03-211.441.4451.411.4478753
2013-03-20###1.451.411.45102558
2013-03-191.451.451.4251.43###
2013-03-181.4251.451.4251.445###
2013-03-151.431.451.4251.42520688
2013-03-141.441.451.421.43###
2013-03-131.441.441.411.44150352
2013-03-121.451.451.431.4516378
2013-03-111.451.451.431.43###
2013-03-081.441.451.431.43###
2013-03-071.4451.451.441.44102126
2013-03-061.4451.4451.431.44523648
2013-03-05###1.445###1.44521970
2013-03-041.4451.4451.425######
2013-03-011.4451.4451.4451.44555349
2013-02-281.441.4451.4251.44###
2013-02-27###1.45###1.44110024
2013-02-261.41###1.4###261251
2013-02-251.4###1.4######
2013-02-22###1.41###1.4197755
2013-02-21###1.41###1.4150656
2013-02-201.41.41.41.412321
2013-02-19###############
2013-02-18#########1.4###
2013-02-15###1.42######370721
2013-02-14###############
2013-02-13###############
2013-02-12###############
2013-02-11###############
2013-02-08############107374
2013-02-07############55171
2013-02-06###############
2013-02-051.355###1.345######
2013-02-04###############
2013-02-01###############
2013-01-311.355###1.355######
2013-01-30######1.3551.35535877
2013-01-29###############
2013-01-251.385############
2013-01-241.375###1.3751.385125251
2013-01-23###1.375######42687
2013-01-22######1.3551.35523985
2013-01-21###1.385###1.355###
2013-01-18############57041
2013-01-17###1.4######256589
2013-01-16###############
2013-01-15###############
2013-01-141.325#########161046
2013-01-11###############
2013-01-10###############
2013-01-09###############
2013-01-08############98086
2013-01-071.28###1.28###114973
2013-01-04######1.271.2817543
2013-01-03###############
2013-01-021.285###1.28######
2012-12-311.241.2851.241.285168058
2012-12-281.251.251.241.25###
2012-12-271.241.241.241.24###
2012-12-241.251.251.251.25###
2012-12-211.261.261.241.256342028
2012-12-201.271.271.2551.26###
2012-12-191.271.2851.2551.255###
2012-12-181.2551.271.251.26###
2012-12-171.2751.275###1.275###
2012-12-141.281.291.2551.2978121
2012-12-131.281.281.271.28###
2012-12-121.291.291.281.28###
2012-12-111.2751.29###1.29###
2012-12-101.221.281.221.27539754
2012-12-071.241.241.241.2416242
2012-12-061.241.241.22###49258
2012-12-051.241.241.241.240
2012-12-041.211.241.211.24241958
2012-12-031.211.221.211.22247154
2012-11-30############44957
2012-11-291.21###1.21###34586
2012-11-281.2###1.2###439888
2012-11-27######1.21.2###
2012-11-261.2###1.2######
2012-11-23###1.2###1.2###
2012-11-22###############
2012-11-211.2#########129584
2012-11-201.21.2###1.294076
2012-11-19###1.21###1.2###
2012-11-161.211.21######28073
2012-11-151.21.21###1.21###
2012-11-141.2############
2012-11-13###1.211.2######
2012-11-12######1.21.2###
2012-11-091.221.22#########
2012-11-081.211.221.211.2221286
2012-11-07###1.22###1.21###
2012-11-061.21.221.21.2136578
2012-11-05###1.231.21.225###
2012-11-021.231.23######92520
2012-11-011.231.241.231.2383958
2012-10-311.21.231.1851.2334959
2012-10-30###1.21.185######
2012-10-29###1.21.1851.185###
2012-10-26###############
2012-10-25###1.21.1751.17527482
2012-10-24######1.1851.1851970
2012-10-23###1.185######9489
2012-10-221.221.22#########
2012-10-191.221.221.221.220
2012-10-181.221.221.221.220
2012-10-17###1.221.211.2230774
2012-10-161.231.23######115046
2012-10-15###1.22###1.22###
2012-10-121.211.211.2######
2012-10-111.21.211.2######
2012-10-10###1.21###1.254447
2012-10-091.175#########29072
2012-10-081.1751.175###1.175###
2012-10-05###1.175###1.175230884
2012-10-04###############
2012-10-03###############
2012-10-02###############
2012-10-01############0
2012-09-28############59626
2012-09-27############284340
2012-09-26############36350
2012-09-25############59677
2012-09-24###############
2012-09-21###1.185######100878
2012-09-201.1751.175###1.175###
2012-09-19###############
2012-09-18######1.1451.145###
2012-09-17###############
2012-09-14###1.175######19844
2012-09-131.175###1.1751.17557289
2012-09-12#########1.175###
2012-09-11############67945
2012-09-101.1551.155######29171
2012-09-071.155###1.155###48456
2012-09-06###############
2012-09-05######1.1451.14521525
2012-09-04###############
2012-09-03###############
2012-08-31###1.155###1.155###
2012-08-301.155###1.145######
2012-08-291.1551.155###1.155###
2012-08-28###############
2012-08-27###############
2012-08-24############12750
2012-08-23###############
2012-08-22###############
2012-08-21############21356
2012-08-20###############
2012-08-17###############
2012-08-16###############
2012-08-151.085###1.085######
2012-08-141.085#########58577
2012-08-13############29747
2012-08-10###1.075######36751
2012-08-09###############
2012-08-08###############
2012-08-07############212948
2012-08-06###############
2012-08-031.045###1.045######
2012-08-021.0451.0551.045###5970
2012-08-01############96921
2012-07-30###############
2012-07-27############5950
2012-07-26############15124
2012-07-25######1.025###47827
2012-07-24#########1.025220877
2012-07-23###############
2012-07-20############36480
2012-07-19###############
2012-07-18############1023441
2012-07-17#########1.04559989
2012-07-16###############
2012-07-13############4028
2012-07-121###1######
2012-07-111###1###761149
2012-07-101111###
2012-07-09###1.0251199750
2012-07-06############0
2012-07-05############0
2012-07-04############40522
2012-07-03############5988
2012-07-02###############
2012-06-29###1.0251###81488
2012-06-28###1.025###1.025###
2012-06-27######1###108772
2012-06-26######11###
2012-06-25###############
2012-06-22############48470
2012-06-21###############
2012-06-20###############
2012-06-19###1.045#########
2012-06-18###############
2012-06-15###############
2012-06-14############155258
2012-06-13###############
2012-06-12###1.025#########
2012-06-08###############
2012-06-07###############
2012-06-06###############
2012-06-05###############
2012-06-04######1###78789
2012-06-01############150283
2012-05-31###############
2012-05-30###############
2012-05-29###############
2012-05-281.025###1.0251.02573654
2012-05-25###############
2012-05-24###############
2012-05-23###############
2012-05-22############14171
2012-05-21############453124
2012-05-18############81170
2012-05-17###############
2012-05-16###############
2012-05-15###############
2012-05-14###############
2012-05-11###############
2012-05-10############11671
2012-05-09###############
2012-05-08###############
2012-05-071.0451.0451.0251.025###
2012-05-04###1.045###1.04561076
2012-05-03############22979
2012-05-02######1.025###66426
2012-05-01############96725
2012-04-30###############
2012-04-271.0551.055#########
2012-04-26###1.055###1.05527650
2012-04-24###############
2012-04-231.0251.025#########
2012-04-201###1###137256
2012-04-19######1###45279
2012-04-1811116222
2012-04-17###1###1###
2012-04-160.9750.9850.9750.985###
2012-04-130.9750.9750.9750.975###
2012-04-12###############
2012-04-11############82250
2012-04-10110.985###92925
2012-04-05110.985124749
2012-04-04###############
2012-04-03############10684
2012-04-0211#########
2012-03-30###############
2012-03-291#########55643
2012-03-28###############
2012-03-2711######113149
2012-03-261111###
2012-03-23######11###
2012-03-22###############
2012-03-2111######111225
2012-03-20###1###191387
2012-03-19######0.9850.985###
2012-03-160.9850.9850.9850.98537851
2012-03-15###0.985#########
2012-03-14############75541
2012-03-13###############
2012-03-120.975###0.975###11425
2012-03-090.9550.9550.9550.9550
2012-03-08#########0.955153049
2012-03-07###0.985###0.985###
2012-03-06###############
2012-03-05###############
2012-03-02############0
2012-03-01###############
2012-02-290.9750.975#########
2012-02-28###############
2012-02-27###0.975###0.975###
2012-02-24############51657
2012-02-23############30049
2012-02-22############47652
2012-02-21######0.945###326043
2012-02-20###0.975###0.955274442
2012-02-17############180770
2012-02-16###############
2012-02-150.975###0.975###352422
2012-02-14######0.9750.97556287
2012-02-130.9850.985#########
2012-02-100.975###0.9750.985###
2012-02-09#########0.97519547
2012-02-080.945######0.975162386
2012-02-070.9550.9550.9550.955###
2012-02-060.9550.955######201326
2012-02-030.9450.9550.9450.95516278
2012-02-020.9450.9550.9450.95521629
2012-02-010.9550.9550.9450.945###
2012-01-31############0
2012-01-30############67520
2012-01-270.9550.955###0.955###
2012-01-250.9550.955###0.955###
2012-01-24############93457


     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 2018-02-19 02:26:56 thru 2018-02-19 02:26:56 GMT for 0 secs.
Page length category 2 - Current - 0, 00000