Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Tue 24-Apr-30 05:30:50 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

(AIO) ASCIANO LIMITED Daily Prices...

     Prev Section TOC    Company Info for AIO    Limits Next Section


Company Details for (AIO) ASCIANO LIMITED

Listing Code AIO
Listing Name ASCIANO LIMITED
GICS Sector Transportation
ISIN Name ASCIANO GROUP
ISIN Security STAPLED SECURITIES FULLY PAID
ISIN Code AU000000AIO7


Maximum Price date available .. Monday 29th April 2024
Latest price with VOLUME for AIO .. Friday 29th July 2016

AIO 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 0.4 ### ###
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for AIO    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 Next >>


End of day Prices (full format),

150 Days for (AIO) ASCIANO LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.38
2016-Aug-25 Thu ### ### ### ### 0 0.0
2016-Aug-24 Wed ### ### ### ### 0 0.0
2016-Aug-23 Tue ### ### ### ### 0 0.0
2016-Aug-22 Mon ### ### ### ### 0 0.0
2016-Aug-19 Fri ### ### ### ### 0 0.0
2016-Aug-18 Thu ### ### ### ### 0 0.0
2016-Aug-17 Wed ### ### ### ### 0 0.0
2016-Aug-16 Tue ### ### ### ### 0 0.0
2016-Aug-15 Mon ### ### ### ### 0 0.0
2016-Aug-12 Fri ### ### ### ### 0 0.0
2016-Aug-11 Thu ### ### ### ### 0 0.0
2016-Aug-10 Wed ### ### ### ### 0 0.0
2016-Aug-09 Tue ### ### ### ### 0 0.0
2016-Aug-08 Mon ### ### ### ### 0 0.0
2016-Aug-05 Fri ### ### ### ### 0 0.0
2016-Aug-04 Thu ### ### ### ### 0 0.0
2016-Aug-03 Wed ### ### ### ### 0 0.0
2016-Aug-02 Tue ### ### ### ### 0 0.0
2016-Aug-01 Mon ### ### ### ### 0 0.0
2016-Jul-29 Fri ### ### ### ### 17,942,672 0 ### ### 0.0
2016-Jul-28 Thu ### ### ### ### 15,991,350 0 66.0 66.0 0.0
2016-Jul-27 Wed ### ### ### ### 11,797,647 0 ### ### 0.0
2016-Jul-26 Tue ### ### ### ### 4,192,950 0 ### ### 0.0
2016-Jul-25 Mon ### ### ### ### 3,068,055 0 ### ### 0.0
2016-Jul-22 Fri ### ### ### ### 72.7 72.7 0.0
2016-Jul-21 Thu ### ### ### ### 7,758,822 0 75.3 75.3 0.0
2016-Jul-20 Wed 9 9.055 ### ### 66.2 66.2 0.0
2016-Jul-19 Tue ### ### ### ### 1,414,885 0 30.9 30.9 0.0
2016-Jul-18 Mon ### ### 9 ### 995,681 ### ### ### 0.0
2016-Jul-15 Fri ### ### ### ### ### ### 0.0
2016-Jul-14 Thu ### ### 8.89 ### 32.8 32.8 0.0
2016-Jul-13 Wed ### ### 8.88 ### 2,505,321 11,123,625 ### ### 0.0
2016-Jul-12 Tue 8.89 ### 8.87 8.88 ### ### 0.6
2016-Jul-11 Mon 8.87 ### 8.845 8.85 ### ### 0.6
2016-Jul-08 Fri 8.88 ### 8.82 8.82 23.5 23.5 ###
2016-Jul-07 Thu 8.87 ### 8.85 8.88 985,175 ### ### ### 0.6
2016-Jul-06 Wed 8.8 8.88 8.8 8.86 1,102,926 ### 77.0 77.0 0.6
2016-Jul-05 Tue ### ### 8.8 8.8 ### ### 0.6
2016-Jul-04 Mon ### ### 8.88 ### ### ### 0.0
2016-Jul-01 Fri 8.86 ### 8.845 ### 69.7 69.7 0.0
2016-Jun-30 Thu 8.85 8.88 8.84 8.87 65.7 65.7 ###
2016-Jun-29 Wed 8.88 ### 8.85 8.85 4,568,046 ### ### ### 0.6
2016-Jun-28 Tue 8.85 ### 8.85 8.87 1,520,022 ### 71.5 71.5 ###
2016-Jun-27 Mon 8.85 8.88 ### 8.86 ### ### 0.6
2016-May-27 Fri 8.86 8.89 8.85 8.86 2,630,343 23,331,142 66.6 66.6 0.6
2016-May-26 Thu 8.84 ### 8.79 8.85 2,445,453 ### 68.8 68.8 0.6
2016-May-25 Wed 8.85 8.86 8.82 8.86 2,149,883 ### ### ### 0.6
2016-May-24 Tue 8.84 8.86 8.78 8.82 35.9 35.9 ###
2016-May-23 Mon 8.87 8.89 8.84 8.84 ### ### ###
2016-May-20 Fri 8.86 8.88 8.85 8.88 ### ### 0.6
2016-May-19 Thu 8.85 8.88 8.85 8.85 1,654,729 14,669,172 ### ### 0.6
2016-May-18 Wed 8.86 8.89 8.845 8.85 ### ### 0.6
2016-May-17 Tue 8.87 8.88 8.85 8.88 1,376,956 ### ### ### 0.6
2016-May-16 Mon 8.86 ### 8.85 8.88 768,655 ### 72.7 72.7 0.6
2016-May-13 Fri 8.88 ### 8.84 8.87 1,368,920 6,050,626 ### ### ###
2016-May-12 Thu ### ### 8.88 ### ### ### 0.0
2016-May-11 Wed ### ### 8.86 ### ### ### 0.0
2016-May-10 Tue ### ### 8.87 8.87 2,801,244 ### ### ### ###
2016-May-09 Mon 8.89 ### 8.85 ### 1,408,145 6,231,041 66.4 66.4 0.0
2016-May-06 Fri ### ### 8.845 ### 1,955,226 8,646,986 ### ### 0.0
2016-May-05 Thu 8.88 ### 8.87 ### 2,190,124 ### ### ### 0.0
2016-May-04 Wed 8.88 ### 8.86 8.88 ### ### 0.6
2016-May-03 Tue 8.84 ### 8.82 ### 3,059,945 13,494,357 68.3 68.3 0.0
2016-May-02 Mon 8.81 8.86 8.81 8.81 1,002,475 ### 65.4 65.4 ###
2016-Apr-29 Fri 8.83 8.855 8.82 8.83 1,401,776 ### 64.6 64.6 ###
2016-Apr-28 Thu 8.85 8.86 8.81 8.86 69.3 69.3 0.6
2016-Apr-27 Wed 8.87 ### 8.85 8.88 ### ### 0.6
2016-Apr-26 Tue 8.87 8.88 8.845 8.85 2,566,284 ### ### ### 0.6
2016-Apr-22 Fri 8.82 8.86 8.82 8.86 ### ### 0.6
2016-Apr-21 Thu 8.85 8.87 8.8 8.87 ### ### ###
2016-Apr-20 Wed 8.81 8.82 8.75 8.81 1,696,727 14,905,746 ### ### ###
2016-Apr-19 Tue 8.86 8.87 8.785 8.81 3,697,686 32,641,323 ### ### ###
2016-Apr-18 Mon 8.84 8.885 8.82 8.82 32.3 32.3 ###
2016-Apr-15 Fri 8.84 8.87 8.79 8.84 65.7 65.7 ###
2016-Apr-14 Thu 8.81 8.88 8.755 8.85 70.5 70.5 0.6
2016-Apr-13 Wed 8.74 8.87 8.73 8.87 1,814,552 15,968,057 ### ### ###
2016-Apr-12 Tue 8.72 8.75 8.7 8.7 761,554 6,644,558 ### ### ###
2016-Apr-11 Mon 8.74 8.75 8.72 8.73 2,476,640 21,633,450 ### ### ###
2016-Apr-08 Fri 8.7 8.75 ### 8.74 70.5 70.5 0.6
2016-Apr-07 Thu 8.7 8.72 ### ### 4,160,151 18,138,258 26.4 26.4 0.0
2016-Apr-06 Wed 8.72 8.745 ### ### 5,792,346 ### ### ### 0.0
2016-Apr-05 Tue 8.8 8.85 8.71 8.71 ### ### 0.6
2016-Apr-04 Mon 8.89 8.89 8.76 8.8 ### ### 0.6
2016-Apr-01 Fri ### ### ### ### 2,083,851 0 ### ### 0.0
2016-Mar-31 Thu ### ### ### ### ### ### 0.0
2016-Mar-30 Wed ### 9 ### ### 3,294,927 14,827,171 36.8 36.8 0.0
2016-Mar-29 Tue 9 9 ### ### 1,430,082 ### 46.5 46.5 0.0
2016-Mar-24 Thu ### 9 ### ### ### ### 0.0
2016-Mar-23 Wed ### 9 ### 9 1,518,941 ### 77.6 77.6 0.6
2016-Mar-22 Tue ### ### ### ### 1,191,524 0 72.7 72.7 0.0
2016-Mar-21 Mon ### 9 ### ### 1,958,472 8,813,124 36.3 36.3 0.0
2016-Mar-18 Fri ### 9 ### ### 35.4 35.4 0.0
2016-Mar-17 Thu 9 ### ### ### ### ### 0.0
2016-Mar-16 Wed ### ### ### 9 13,395,688 0 ### ### 0.6
2016-Mar-15 Tue ### 9 ### ### 1,910,483 8,597,173 ### ### 0.0
2016-Mar-14 Mon 8.89 ### 8.87 8.87 ### ### ###
2016-Mar-11 Fri 8.88 ### 8.86 8.89 67.5 67.5 ###
2016-Mar-10 Thu 8.89 ### 8.86 8.88 1,236,580 5,478,049 ### ### 0.6
2016-Mar-09 Wed 8.87 8.89 8.86 8.86 ### ### 0.6
2016-Mar-08 Tue 8.83 8.87 8.81 8.85 4,729,429 41,808,152 78.4 78.4 0.6
2016-Mar-07 Mon ### ### 8.8 8.81 25.6 25.6 ###
2016-Mar-04 Fri ### ### 8.86 8.87 ### ### ###
2016-Mar-03 Thu 8.88 ### 8.88 8.89 ### ### ###
2016-Mar-02 Wed ### ### 8.88 8.89 1,804,173 8,010,528 33.0 33.0 ###
2016-Mar-01 Tue 8.88 ### 8.88 8.89 64.7 64.7 ###
2016-Feb-29 Mon ### ### 8.87 8.87 33.2 33.2 ###
2016-Feb-26 Fri ### ### ### ### 5,832,880 0 69.3 69.3 0.0
2016-Feb-25 Thu ### ### ### ### 6,059,959 0 41.4 41.4 0.0
2016-Feb-24 Wed ### ### ### ### ### ### 0.0
2016-Feb-23 Tue ### ### ### ### 35.3 35.3 0.0
2016-Feb-22 Mon 8.88 ### 8.86 8.87 1,149,977 ### 28.5 28.5 ###
2016-Feb-19 Fri ### ### 8.86 8.87 35.3 35.3 ###
2016-Feb-18 Thu ### ### 8.87 ### 6,847,786 ### 62.6 62.6 0.0
2016-Feb-17 Wed ### ### 8.85 8.87 ### ### ###
2016-Feb-16 Tue ### ### 8.845 ### 2,171,221 9,602,224 27.8 27.8 0.0
2016-Feb-15 Mon ### ### 8.84 ### 1,049,928 4,640,681 ### ### 0.0
2016-Feb-12 Fri ### ### 8.85 8.85 34.9 34.9 0.6
2016-Feb-11 Thu ### ### 8.74 ### 3,673,921 ### 64.4 64.4 0.0
2016-Feb-10 Wed 9 ### 8.875 ### ### ### 0.0
2016-Feb-09 Tue ### ### 9 ### 5,151,384 23,181,228 ### ### 0.0
2016-Feb-08 Mon ### ### ### ### 3,193,745 0 67.6 67.6 0.0
2016-Feb-05 Fri 8.89 ### 8.82 8.89 1,525,846 6,728,980 67.8 67.8 ###
2016-Feb-04 Thu 8.8 ### 8.78 ### 2,383,583 10,463,929 77.0 77.0 0.0
2016-Feb-03 Wed 8.76 8.875 8.76 8.79 1,800,277 15,873,942 ### ### 0.6
2016-Feb-02 Tue ### ### 8.8 8.89 ### ### ###
2016-Feb-01 Mon ### ### 8.83 ### 3,002,954 13,258,041 33.0 33.0 0.0
2016-Jan-29 Fri 8.82 ### 8.81 ### 2,881,888 ### ### ### 0.0
2016-Jan-28 Thu 8.77 8.84 8.73 8.84 74.8 74.8 ###
2016-Jan-27 Wed 8.53 ### ### 8.5 2,994,979 0 ### ### 0.6
2016-Jan-25 Mon 8.43 8.52 8.43 8.51 1,231,378 10,435,928 76.9 76.9 0.6
2016-Jan-22 Fri ### 8.42 ### 8.42 1,856,773 ### ### ### ###
2016-Jan-21 Thu ### ### ### ### 2,036,573 0 30.1 30.1 0.0
2016-Jan-20 Wed 8.4 8.41 ### ### 1,886,654 7,933,380 ### ### 0.0
2016-Jan-19 Tue 8.41 8.43 ### 8.43 1,671,847 ### ### ### 0.6
2016-Jan-18 Mon 8.45 8.46 ### 8.45 9,633,986 ### ### ### ###
2016-Jan-15 Fri 8.44 8.51 ### 8.48 2,732,625 ### 81.7 81.7 0.6
2016-Jan-14 Thu 8.45 8.46 ### ### ### ### 0.0
2016-Jan-13 Wed 8.58 ### 8.53 8.53 28.4 28.4 ###
2016-Jan-12 Tue ### ### 8.59 ### ### ### 0.0
2016-Jan-11 Mon ### 8.71 8.52 8.7 ### ### ###
2016-Jan-08 Fri ### 8.74 ### 8.7 64.9 64.9 ###
2016-Jan-07 Thu 8.74 8.78 8.7 8.71 3,059,383 ### 47.4 47.4 0.6
2016-Jan-06 Wed 8.79 8.79 8.73 8.75 40.1 40.1 0.6
2016-Jan-05 Tue 8.73 8.8 ### 8.75 ### ### 0.6
2016-Jan-04 Mon 8.73 8.8 8.71 8.71 ### ### 0.6
2015-Dec-31 Thu 8.8 8.81 8.74 8.74 24.0 24.0 0.6
2015-Dec-30 Wed 8.76 8.8 8.74 8.8 1,118,689 ### 74.1 74.1 0.6
2015-Dec-29 Tue 8.7 8.74 8.7 8.74 ### ### 0.6
2015-Dec-24 Thu 8.76 8.8 8.72 8.74 30.2 30.2 0.6
2015-Dec-23 Wed 8.8 8.85 8.8 8.8 1,311,629 11,575,125 69.4 69.4 0.6


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 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 2024-04-30 05:30:50 thru 2024-04-30 05:30:50 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000